$49.50 +0.61 (%) Brookfield Asset Management Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAM historical data

Date Open High Low Close Volume
11/21/201449.5749.6449.0249.50533,538
11/20/201449.6449.7348.6348.89560,076
11/19/201449.9649.9649.4449.73404,323
11/18/201449.7250.1449.7149.88240,979
11/17/201449.4950.1149.4949.72306,343
11/14/201449.8350.0449.5649.61303,002
11/13/201450.0550.2649.2849.64364,642
11/12/201449.6149.9349.3249.86692,199
11/11/201450.1250.1349.4749.58493,105
11/10/201450.0050.5549.9850.31935,386
11/7/201448.3549.6448.0449.59601,738
11/6/201448.6048.7248.1248.34581,723
11/5/201448.2549.0748.2048.74574,709
11/4/201448.4448.7347.8548.10497,760
11/3/201448.8949.5148.4248.60493,271
10/31/201448.6349.1748.3948.97546,480
10/30/201447.7248.7347.6448.25383,368
10/29/201448.4648.5147.3547.80398,918
10/28/201448.4048.5248.0948.35276,800
10/27/201446.7548.1546.6048.10570,452
10/24/201446.6747.2846.3546.96447,817
10/23/201445.8846.8445.8746.57453,953
10/22/201446.4146.4645.5545.66646,303
10/21/201445.7746.6945.5246.56924,125
10/20/201445.3345.8445.0745.70501,221
10/17/201444.9045.5144.6045.38806,323
10/16/201442.9644.7142.6044.511,150,749
10/15/201443.7443.9842.8843.65865,056
10/14/201443.5244.2943.4643.88753,814
10/13/201444.0044.3843.6643.66479,155
10/10/201444.3344.4443.8643.96821,001
10/9/201444.8044.8744.0744.40816,240
10/8/201444.5245.0044.3344.92496,243
10/7/201444.9144.9144.6044.62491,121
10/6/201445.0245.3244.9845.05426,918
10/3/201444.5645.1044.3344.84710,275
10/2/201444.7844.8643.7744.56620,331
10/1/201444.8945.1744.7144.73696,171
9/30/201445.5445.5444.7944.96704,807
9/29/201445.6345.7045.1145.39491,332
9/26/201445.4546.1345.4445.95464,424
9/25/201446.5546.5545.4645.481,067,548
9/24/201446.8847.0346.4446.67886,927
9/23/201447.0847.3347.0847.13351,287
9/22/201447.1247.4246.9247.23254,418
9/19/201448.2048.2047.3647.37607,261
9/18/201447.6748.0647.5348.02436,032
9/17/201447.2347.6746.9247.30723,583
9/16/201446.2947.1746.2946.97412,161
9/15/201446.4346.5046.2546.35407,252
9/12/201446.7046.9646.2346.39652,954
9/11/201447.0947.1646.7346.83343,876
9/10/201447.3247.3546.9047.16421,843
9/9/201446.9847.4446.9247.34500,990
9/8/201447.7547.8246.9447.03506,991
9/5/201447.7947.9347.5947.87224,134
9/4/201448.2248.2447.5347.68219,308
9/3/201448.0048.2547.7648.13313,965
9/2/201447.7248.2247.6647.83377,184
8/29/201447.6147.8347.3247.75433,234
8/28/201448.2748.3847.4847.61478,491
8/27/201447.9848.4547.9648.41241,044
8/26/201448.0548.4047.9748.01455,790
8/25/201447.9848.1947.8248.05262,672
8/22/201448.1848.2748.0048.11369,253
8/21/201447.9848.1647.9548.10294,947
8/20/201447.8848.0247.5047.94249,640
8/19/201447.8448.1047.7347.89372,191
8/18/201447.6848.0847.5347.77374,134
8/15/201447.4247.6347.0647.51533,416
8/14/201447.4247.7147.1047.31403,037
8/13/201446.8447.3546.7247.20533,687
8/12/201446.6746.8346.2946.66730,338
8/11/201444.9046.7044.8246.66876,276
8/8/201444.7245.0544.1644.93429,081
8/7/201444.5444.8344.3744.54550,792
8/6/201443.9144.6843.7744.51363,766
8/5/201444.4144.5543.9944.09485,664
8/4/201444.3244.7244.0844.67227,302
8/1/201444.7444.9644.2444.32603,021
7/31/201444.8844.9644.4644.65787,858
7/30/201444.4245.0044.4244.96543,860
7/29/201444.6444.8244.4444.44481,441
7/28/201444.6144.7444.3844.63290,756
7/25/201444.4544.9344.3444.61468,106
7/24/201444.7244.7644.4444.55486,784
7/23/201444.5944.6644.3344.63465,686
7/22/201444.3844.5644.2544.50663,501
7/21/201444.5544.5844.3444.35252,747
7/18/201444.3244.6644.2444.58251,314
7/17/201444.7944.7944.1044.30471,303
7/16/201444.1044.9244.0644.82496,476
7/15/201443.8444.1943.7044.07285,141
7/14/201443.8644.0143.7443.94380,763
7/11/201444.0944.1443.6343.70247,712
7/10/201443.8044.1743.6944.12414,381
7/9/201444.0444.1143.8043.92396,355
7/8/201443.9143.9343.6043.88577,703
7/7/201443.9444.0743.6543.97383,399
7/3/201444.3244.3543.7243.89337,515
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center