$33.29 +0.22 (%) Brookfield Asset Management Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 01:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAM historical data

Date Open High Low Close Volume
6/30/201633.1833.3232.5333.071,561,124
6/29/201632.8233.2232.7433.09740,470
6/28/201632.5132.8032.1632.461,019,050
6/27/201632.5532.7931.8032.101,475,348
6/24/201632.4633.4832.4433.001,361,408
6/23/201634.8434.9634.2534.41791,123
6/22/201634.5634.9934.2934.30923,514
6/21/201634.0634.6733.7234.441,050,799
6/20/201634.1334.8133.8633.871,463,468
6/17/201633.0234.5933.0234.103,823,550
6/16/201632.5933.1032.2133.102,146,917
6/15/201633.4133.4132.8732.902,539,096
6/14/201634.1334.2033.2833.332,096,760
6/13/201635.0435.3234.0734.162,293,606
6/10/201635.7036.1635.5335.741,471,017
6/9/201635.3536.0035.2935.89729,420
6/8/201635.9035.9835.2035.62798,607
6/7/201635.3035.6735.1635.60762,373
6/6/201635.5035.5634.9035.13866,347
6/3/201635.3935.5034.8735.41839,138
6/2/201634.9535.2734.8235.27398,975
6/1/201634.9335.2934.8335.18471,276
5/31/201635.6135.6834.9835.10852,911
5/27/201634.8735.7934.8235.72747,278
5/26/201635.3035.5035.0035.16462,411
5/25/201635.4535.4834.9535.30831,859
5/24/201634.2235.2934.1235.111,566,915
5/23/201633.8134.0633.6434.00376,773
5/20/201633.5234.0633.5233.89598,771
5/19/201633.7833.7832.9133.481,287,328
5/18/201633.8134.3133.4433.971,374,424
5/17/201634.2234.3833.6834.061,485,836
5/16/201633.3034.6633.2534.491,843,770
5/13/201633.7433.7432.5933.181,408,346
5/12/201634.2034.2933.3633.78895,211
5/11/201634.2334.4933.7733.89565,124
5/10/201633.7034.3333.6634.22765,971
5/9/201633.7333.7633.3433.56585,925
5/6/201633.5733.8733.3333.81687,880
5/5/201634.0534.1433.5333.78745,421
5/4/201633.1233.9733.0833.87888,230
5/3/201633.6733.7333.1133.38524,799
5/2/201633.8234.1333.4533.98663,398
4/29/201634.1334.1433.6933.82539,178
4/28/201634.2134.5834.0134.14651,743
4/27/201634.1534.4533.9734.35679,043
4/26/201634.0734.6034.0034.111,185,256
4/25/201633.6834.0633.4934.061,479,316
4/22/201633.0933.8332.9233.751,451,948
4/21/201634.2134.2533.1033.151,851,987
4/20/201633.9934.4733.9934.23637,178
4/19/201634.1034.1133.7034.05673,138
4/18/201633.2733.9233.1833.83869,969
4/15/201633.2833.5133.2033.47591,596
4/14/201633.2633.3832.9733.281,053,169
4/13/201633.5733.7733.1333.28739,935
4/12/201632.9533.5032.9533.36916,944
4/11/201633.3533.5932.9132.96663,663
4/8/201633.2633.7033.0533.19806,598
4/7/201632.6532.8132.1932.771,655,148
4/6/201632.7633.1132.7332.93947,910
4/5/201632.3032.8432.1632.781,067,801
4/4/201634.3134.4232.7332.803,018,024
4/1/201634.4534.6534.2034.61832,471
3/31/201634.9235.3334.6634.79791,186
3/30/201634.6535.2534.6534.91778,810
3/29/201633.6434.4533.4834.381,354,015
3/28/201633.6533.9033.6533.751,947,638
3/24/201633.8433.8733.3933.69915,638
3/23/201634.5734.6033.9834.04615,583
3/22/201634.0034.5433.6834.461,270,406
3/21/201634.3834.6034.0634.40936,565
3/18/201635.0535.0934.3434.361,946,581
3/17/201634.1435.1034.0034.982,285,550
3/16/201633.0834.1033.0834.051,938,742
3/15/201632.7833.3232.7833.211,327,952
3/14/201633.0833.1732.7433.00929,964
3/11/201632.4633.1632.4033.051,039,191
3/10/201632.3832.7431.6932.00945,613
3/9/201631.9832.4631.8432.221,111,272
3/8/201631.5831.8631.1631.76880,826
3/7/201631.6432.0631.4231.811,187,644
3/4/201631.3932.0031.2231.991,465,830
3/3/201631.1131.4031.0531.261,111,989
3/2/201632.0132.0230.9331.261,839,469
3/1/201630.9932.1730.9632.152,072,597
2/29/201631.0331.2130.4930.661,352,950
2/26/201631.1131.5030.7630.991,103,751
2/25/201630.7030.9530.4230.931,227,027
2/24/201630.0430.7529.6830.731,624,697
2/23/201630.6830.9830.4330.461,847,802
2/22/201630.8431.3430.7330.881,600,060
2/19/201630.7230.8230.3530.371,225,955
2/18/201631.1431.3330.7730.941,624,166
2/17/201630.0231.4229.9831.102,487,401
2/16/201629.1029.6728.8529.631,647,760
2/12/201627.9128.9927.7128.693,033,981
2/11/201627.1227.4826.9727.303,743,920
2/10/201627.7428.1327.6627.772,518,661
2/9/201627.3127.9827.3127.562,766,126
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center