BAM: Historical Prices for BROOKFIELD ASSET MGT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.61	20.74	20.38	20.69	1,306,100	20.69
19-Nov-09	21.16	21.22	20.72	20.81	1,643,700	20.81
18-Nov-09	21.37	21.59	21.19	21.33	949,800	21.33
17-Nov-09	21.35	21.41	21.13	21.37	2,461,600	21.37
16-Nov-09	21.26	21.50	21.16	21.35	1,208,700	21.35
13-Nov-09	21.05	21.39	20.90	21.14	1,535,800	21.14
12-Nov-09	21.19	21.39	20.95	21.00	613,500	21.00
11-Nov-09	21.56	21.68	21.01	21.12	1,185,000	21.12
10-Nov-09	21.59	21.59	21.12	21.26	749,900	21.26
9-Nov-09	21.54	21.96	21.40	21.57	992,400	21.57
6-Nov-09	21.22	21.55	20.97	21.10	1,308,000	21.10
5-Nov-09	21.40	21.70	21.27	21.68	506,700	21.68
4-Nov-09	21.13	21.78	21.11	21.24	1,155,600	21.24
3-Nov-09	20.40	20.89	20.21	20.86	1,148,300	20.86
2-Nov-09	21.12	21.30	20.33	20.60	1,542,000	20.60
30-Oct-09	21.54	21.54	20.69	20.90	1,769,500	20.90
29-Oct-09	21.24	21.69	20.92	21.62	1,472,700	21.62
28-Oct-09	21.95	21.95	20.90	21.01	901,200	21.01
28-Oct-09	$ 0.13 Dividend
27-Oct-09	22.37	22.48	22.07	22.15	834,600	22.02
26-Oct-09	22.82	23.24	22.10	22.31	935,700	22.18
23-Oct-09	23.15	23.24	22.62	22.79	739,300	22.66
22-Oct-09	22.56	23.20	22.10	23.14	1,652,300	23.00
21-Oct-09	23.00	23.22	22.70	22.71	1,250,500	22.58
20-Oct-09	23.15	23.20	22.83	23.09	934,300	22.95
19-Oct-09	23.06	23.25	22.95	23.15	1,059,300	23.01
16-Oct-09	23.00	23.04	22.66	22.87	1,020,700	22.74
15-Oct-09	22.93	23.36	22.82	23.25	1,370,900	23.11
14-Oct-09	23.37	23.48	23.05	23.24	1,966,700	23.10
13-Oct-09	22.94	23.29	22.59	22.85	1,438,300	22.72
12-Oct-09	23.09	23.25	22.71	22.88	629,100	22.75
9-Oct-09	23.58	23.85	22.83	23.00	2,009,000	22.87
8-Oct-09	22.85	24.05	22.80	23.53	3,284,700	23.39
7-Oct-09	22.44	22.70	22.23	22.64	725,800	22.51
6-Oct-09	22.26	22.83	22.10	22.52	1,203,400	22.39
5-Oct-09	21.81	22.11	21.44	22.03	765,100	21.90
2-Oct-09	21.03	21.74	20.79	21.49	1,246,600	21.36
1-Oct-09	22.70	22.84	21.44	21.48	1,795,600	21.35
30-Sep-09	23.22	23.22	22.36	22.71	1,020,200	22.58
29-Sep-09	22.75	22.96	22.58	22.75	1,265,100	22.62
28-Sep-09	22.34	22.84	22.10	22.75	1,075,200	22.62
25-Sep-09	22.20	22.38	22.02	22.18	854,100	22.05
24-Sep-09	23.77	23.90	22.00	22.22	2,053,100	22.09
23-Sep-09	24.06	24.20	23.63	23.67	1,969,600	23.53
22-Sep-09	23.54	24.10	23.21	24.06	1,278,100	23.92
21-Sep-09	23.29	23.42	22.78	23.22	1,431,500	23.08
18-Sep-09	24.01	24.01	23.49	23.70	1,053,200	23.56
17-Sep-09	23.85	24.34	23.61	23.79	2,357,200	23.65
16-Sep-09	22.59	23.75	22.57	23.75	1,890,300	23.61
15-Sep-09	22.16	22.61	21.92	22.54	915,300	22.41
14-Sep-09	21.37	22.06	21.37	22.00	902,800	21.87
11-Sep-09	21.68	21.87	21.40	21.75	934,000	21.62
10-Sep-09	21.18	21.60	21.13	21.56	1,625,500	21.43
9-Sep-09	21.84	21.84	21.18	21.25	1,589,200	21.13
8-Sep-09	21.92	22.09	21.53	21.77	985,800	21.64
4-Sep-09	21.03	21.48	20.88	21.47	1,073,200	21.34
3-Sep-09	20.78	21.09	20.36	20.95	1,182,000	20.83
2-Sep-09	20.38	20.60	20.20	20.31	3,068,400	20.19
1-Sep-09	21.33	21.73	20.35	20.53	3,105,800	20.41
31-Aug-09	20.35	20.39	19.86	20.33	1,058,000	20.21
28-Aug-09	20.78	20.94	20.36	20.61	838,500	20.49
27-Aug-09	20.65	20.66	20.00	20.61	1,026,700	20.49
26-Aug-09	20.70	20.96	20.29	20.74	1,334,300	20.62
25-Aug-09	20.86	21.21	20.63	20.70	1,723,000	20.58
24-Aug-09	21.27	21.31	20.47	20.56	956,400	20.44
21-Aug-09	20.80	21.07	20.44	21.03	1,198,400	20.91
20-Aug-09	20.43	20.47	20.19	20.44	809,500	20.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions