BAM - Brookfield ASet Management Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201953.7753.8253.1053.5453.54449,386
Sep 20, 201954.3454.3853.6253.9053.901,477,400
Sep 19, 201953.5654.4153.5654.1654.161,554,700
Sep 18, 201953.8053.8053.1553.5853.581,869,500
Sep 17, 201953.0053.6752.8653.6453.641,007,800
Sep 16, 201953.5353.6352.6952.7952.791,105,000
Sep 13, 201953.6554.1153.3953.6353.631,116,200
Sep 12, 201952.9953.8452.8453.6153.611,804,500
Sep 11, 201952.6152.8652.3552.8252.822,206,600
Sep 10, 201953.0353.0351.9552.4352.432,105,500
Sep 09, 201953.5953.6552.8053.0553.051,778,600
Sep 06, 201953.2753.6053.1653.4853.482,284,700
Sep 05, 201952.7453.4052.6253.1053.101,299,600
Sep 04, 201952.0352.5452.0152.4552.451,593,100
Sep 03, 201951.2551.7751.1451.6851.682,048,900
Aug 30, 201951.8251.8951.4351.6151.611,064,100
Aug 29, 201951.1151.5951.0551.4351.431,698,300
Aug 29, 20190.16 Dividend
Aug 28, 201950.8251.2050.6051.2051.041,103,200
Aug 27, 201951.3851.3850.8350.9350.771,178,500
Aug 26, 201950.8951.1950.7651.1550.991,218,100
Aug 23, 201951.5151.8250.4550.5950.431,788,100
Aug 22, 201952.0952.0951.3851.7751.611,859,000
Aug 21, 201951.8152.0651.7051.9451.781,359,600
Aug 20, 201951.8251.8351.3951.5051.341,543,600
Aug 19, 201951.2451.7151.1251.5851.421,941,300
Aug 16, 201950.4751.1650.2151.1050.941,268,800
Aug 15, 201949.9050.2949.7050.0549.891,427,400
Aug 14, 201950.4350.6749.7249.7749.612,005,200
Aug 13, 201950.3851.1450.2351.0350.871,827,900
Aug 12, 201950.7951.1650.4950.5350.371,341,100
Aug 09, 201950.1251.0350.1250.8750.711,751,700
Aug 08, 201949.4450.2148.5350.1149.952,050,600
Aug 07, 201948.2649.2747.8649.2449.091,718,200
Aug 06, 201948.1148.6448.0148.6248.472,931,500
Aug 05, 201948.3348.4247.5247.7547.601,450,100
Aug 02, 201948.9749.1948.5549.0248.871,693,400
Aug 01, 201948.8749.6748.7849.3149.162,182,200
Jul 31, 201949.2049.3448.5149.0048.852,615,700
Jul 30, 201949.3349.3348.9849.1949.04728,600
Jul 29, 201949.5549.7949.2849.4749.321,144,700
Jul 26, 201949.4049.5649.1649.4949.34881,600
Jul 25, 201949.1649.3248.9149.2649.111,826,300
Jul 24, 201948.4049.1748.2549.1649.011,366,700
Jul 23, 201948.1648.3847.9048.2948.141,131,900
Jul 22, 201948.0748.1847.8947.9947.841,030,200
Jul 19, 201948.5848.7548.0648.0747.92673,200
Jul 18, 201948.2648.8848.2048.6848.53958,800
Jul 17, 201948.6949.0548.3448.3748.22760,900
Jul 16, 201949.1649.1648.6148.6748.52747,100
Jul 15, 201949.2549.4048.9749.1549.001,219,100
Jul 12, 201948.8349.2048.6949.1749.021,130,700
Jul 11, 201948.7249.0048.5048.8148.66879,500
Jul 10, 201949.0049.1848.7748.7948.64905,400
Jul 09, 201948.0048.6047.9848.5748.42984,200
Jul 08, 201948.6048.7048.1548.2748.12993,900
Jul 05, 201948.8648.8748.3048.8048.651,157,500
Jul 03, 201948.6249.1748.4748.9148.76923,200
Jul 02, 201948.3248.6048.1048.4748.321,195,700
Jul 01, 201948.1748.4947.8548.2248.071,371,600
Jun 28, 201947.7847.8347.5547.7847.631,492,700
Jun 27, 201947.6547.8447.6147.6747.52791,300
Jun 26, 201947.8347.8447.4947.5247.37863,600
Jun 25, 201948.2448.2447.6147.6747.521,186,200
Jun 24, 201948.2448.2447.8548.0247.87820,500
Jun 21, 201948.3048.3147.8148.1548.001,418,700
Jun 20, 201948.5548.7448.0948.3848.231,321,700
Jun 19, 201948.0448.3548.0148.0847.931,718,800
Jun 18, 201947.5348.1747.4447.9847.831,614,500
Jun 17, 201947.2047.6447.1447.1547.00771,800
Jun 14, 201947.2247.4147.0047.1947.04740,000
Jun 13, 201947.6147.7547.2447.3447.19991,600
Jun 12, 201947.3347.6847.2047.3547.20859,600
Jun 11, 201948.0048.0047.2547.4147.26779,300
Jun 10, 201948.0048.1247.4947.5147.361,631,000
Jun 07, 201947.5048.0047.4647.7147.561,702,500
Jun 06, 201947.0847.4446.8847.3147.162,420,400
Jun 05, 201946.7246.9146.4546.8346.681,410,100
Jun 04, 201946.3446.5946.0046.5146.361,534,400
Jun 03, 201945.9646.1445.7246.0945.951,603,100
May 31, 201945.7945.9945.5545.8545.711,198,200
May 30, 201946.3846.6846.1846.3046.16921,700
May 30, 20190.16 Dividend
May 29, 201946.7446.8346.1146.3946.092,830,300
May 28, 201946.9747.4746.7246.7246.411,700,700
May 24, 201946.9546.9546.5046.7946.481,243,400
May 23, 201946.1846.8746.1246.5446.231,351,900
May 22, 201946.9847.0646.7646.8146.501,607,500
May 21, 201947.1747.2546.9147.0446.732,721,100
May 20, 201947.1247.2546.8546.9646.651,689,200
May 17, 201947.0347.5847.0247.4047.091,488,400
May 16, 201947.6648.0747.4447.6747.361,919,200
May 15, 201947.4947.7847.1647.5847.271,476,700
May 14, 201947.5047.7447.3447.5747.261,630,600
May 13, 201947.0647.3446.6647.3147.002,000,700
May 10, 201946.5448.2046.2747.8547.544,109,300
May 09, 201946.8047.1745.7646.3146.011,505,500
May 08, 201947.0047.3646.9546.9646.651,163,800
May 07, 201947.4147.5546.8947.0546.741,180,500
May 06, 201947.3647.9547.2147.9147.60689,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...