$50.98 -0.67 (%) Brookfield Asset Management Inc - NYSE

Jan. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center