$53.57 +0.20 (%) Brookfield Asset Management Inc - NYSE

Mar. 27, 2015 | 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
3/27/201553.2853.8052.6153.57653,773
3/26/201553.5253.8752.7953.37992,870
3/25/201555.0455.3653.6453.86740,659
3/24/201554.2955.0354.0154.91740,412
3/23/201554.7654.9054.1354.23699,348
3/20/201553.9855.2653.8354.66821,010
3/19/201553.8154.0453.4153.43603,874
3/18/201553.4054.5352.8954.31632,411
3/17/201553.0653.9152.7853.69504,351
3/16/201553.1953.9753.1853.44488,888
3/13/201553.8753.9152.8953.26434,378
3/12/201553.0854.1453.0354.13697,748
3/11/201552.9753.4852.6453.02407,109
3/10/201553.2853.5352.8153.09647,217
3/9/201554.3254.3253.5653.83566,332
3/6/201554.4254.4753.5654.401,331,884
3/5/201554.9555.6754.8454.91450,984
3/4/201553.9254.8953.8854.87767,135
3/3/201555.2155.2653.8154.18629,413
3/2/201554.2455.2754.1455.17681,672
2/27/201554.6955.3154.1854.28653,319
2/26/201554.9855.3254.4754.77375,826
2/25/201555.1255.3954.6555.20565,186
2/24/201555.0855.1954.3555.00587,202
2/23/201554.3455.1654.1855.15627,891
2/20/201554.0154.4953.6254.30663,991
2/19/201554.0654.4253.7953.93515,861
2/18/201554.5554.6554.0054.40710,747
2/17/201554.7455.3354.5854.92775,935
2/13/201553.7554.5353.5954.40466,214
2/12/201553.3553.7753.0353.47512,773
2/11/201552.1952.9551.9952.82420,647
2/10/201552.0852.8052.0752.53667,594
2/9/201552.3452.9051.8751.96432,032
2/6/201553.0053.1052.0052.27440,712
2/5/201551.9853.2251.9052.86410,517
2/4/201551.7351.9151.0351.65637,708
2/3/201552.2452.4251.6052.09605,020
2/2/201551.5252.2151.1352.06525,541
1/30/201551.2051.5650.8150.98506,945
1/29/201551.1951.7950.6351.65424,283
1/28/201552.2852.2851.3151.32379,429
1/27/201552.0752.3551.8452.07324,777
1/26/201551.9952.4051.9352.08375,770
1/23/201552.2352.6151.8752.07366,430
1/22/201550.7452.6750.6252.01541,520
1/21/201550.2050.9650.0850.65383,095
1/20/201551.1151.4950.0750.27685,126
1/16/201551.1651.6450.8351.60523,807
1/15/201552.3652.5551.4351.52658,527
1/14/201552.1052.9051.5851.95592,092
1/13/201551.6752.8151.6452.38647,496
1/12/201551.1451.3050.2951.24504,464
1/9/201551.2551.4751.1351.26447,858
1/8/201550.5651.5850.4551.55536,194
1/7/201549.6550.3749.2650.15569,969
1/6/201549.7349.9649.1749.28583,216
1/5/201550.0350.0949.6549.81549,183
1/2/201550.0450.3749.4650.32362,500
12/31/201450.6450.7650.0750.13510,394
12/30/201450.1850.5350.0950.41272,622
12/29/201449.9850.3649.9150.19548,309
12/26/201450.2750.3549.8549.99170,302
12/24/201449.9350.1349.8150.06312,072
12/23/201449.3049.9148.8849.63381,764
12/22/201449.1949.7148.9549.30789,895
12/19/201449.4949.5648.9049.22616,529
12/18/201448.8449.3647.9649.28537,926
12/17/201447.8748.6047.4248.36497,054
12/16/201447.5548.4647.5047.771,100,200
12/15/201447.5248.0446.8847.74576,763
12/12/201448.1048.7247.3847.39468,934
12/11/201448.1648.8347.8348.47381,091
12/10/201448.8448.9947.4648.08548,169
12/9/201448.5749.3048.0649.07337,992
12/8/201449.5849.5848.1948.87509,703
12/5/201448.9849.8348.8949.77397,802
12/4/201450.0750.1349.0549.21554,707
12/3/201450.3050.5550.0550.22429,739
12/2/201449.7250.2949.5750.171,078,348
12/1/201450.2750.7749.5649.80845,807
11/28/201449.9250.2149.8650.12336,426
11/26/201449.9250.1249.7950.04309,744
11/25/201449.5150.1949.2349.89641,811
11/24/201449.6449.7349.0449.38345,434
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center