BAM - Brookfield Asset Management Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201947.2047.6447.1547.1547.15735,141
Jun 14, 201947.2247.4147.0047.1947.19740,000
Jun 13, 201947.6147.7547.2447.3447.34991,600
Jun 12, 201947.3347.6847.2047.3547.35859,600
Jun 11, 201948.0048.0047.2547.4147.41779,300
Jun 10, 201948.0048.1247.4947.5147.511,631,000
Jun 07, 201947.5048.0047.4647.7147.711,702,500
Jun 06, 201947.0847.4446.8847.3147.312,420,400
Jun 05, 201946.7246.9146.4546.8346.831,410,100
Jun 04, 201946.3446.5946.0046.5146.511,534,400
Jun 03, 201945.9646.1445.7246.0946.091,603,100
May 31, 201945.7945.9945.5545.8545.851,198,200
May 30, 201946.3846.6846.1846.3046.30921,700
May 30, 20190.16 Dividend
May 29, 201946.7446.8346.1146.3946.232,830,300
May 28, 201946.9747.4746.7246.7246.561,700,700
May 24, 201946.9546.9546.5046.7946.631,243,400
May 23, 201946.1846.8746.1246.5446.381,351,900
May 22, 201946.9847.0646.7646.8146.651,607,500
May 21, 201947.1747.2546.9147.0446.882,721,100
May 20, 201947.1247.2546.8546.9646.801,689,200
May 17, 201947.0347.5847.0247.4047.241,488,400
May 16, 201947.6648.0747.4447.6747.511,919,200
May 15, 201947.4947.7847.1647.5847.421,476,700
May 14, 201947.5047.7447.3447.5747.411,630,600
May 13, 201947.0647.3446.6647.3147.152,000,700
May 10, 201946.5448.2046.2747.8547.684,109,300
May 09, 201946.8047.1745.7646.3146.151,505,500
May 08, 201947.0047.3646.9546.9646.801,163,800
May 07, 201947.4147.5546.8947.0546.891,180,500
May 06, 201947.3647.9547.2147.9147.74689,300
May 03, 201947.6848.0347.5048.0247.851,317,200
May 02, 201947.9048.0547.4747.5747.411,305,200
May 01, 201948.1948.4347.8647.8747.701,094,400
Apr 30, 201948.2148.2947.8448.1948.02951,700
Apr 29, 201948.1348.2447.9448.1047.931,161,600
Apr 26, 201948.0648.1447.8548.0547.881,050,700
Apr 25, 201947.8248.0347.5147.9447.77927,500
Apr 24, 201948.4048.4047.7147.7247.561,184,000
Apr 23, 201948.0948.2647.9548.2448.071,111,800
Apr 22, 201948.0748.2448.0148.0947.921,228,900
Apr 18, 201947.5848.1147.5348.0847.91851,000
Apr 17, 201948.2048.2147.5447.5747.411,465,300
Apr 16, 201948.2448.2547.8647.9647.791,584,700
Apr 15, 201947.5148.1047.3548.0147.841,597,500
Apr 12, 201947.5147.5247.2347.4247.262,363,400
Apr 11, 201947.3147.5347.1047.1346.971,399,200
Apr 10, 201947.1147.4147.0047.3047.14779,200
Apr 09, 201947.2147.2446.7846.9946.831,182,500
Apr 08, 201947.2047.2746.9047.2647.101,033,900
Apr 05, 201947.4647.6247.0247.1947.031,337,500
Apr 04, 201947.3447.5347.2547.4847.32815,300
Apr 03, 201947.5047.6447.2447.4247.261,827,100
Apr 02, 201947.5047.5047.0347.2947.131,421,900
Apr 01, 201946.9947.3346.6647.3147.151,840,100
Mar 29, 201946.8646.9346.3546.6546.491,378,300
Mar 28, 201946.1846.7446.1846.5746.411,653,600
Mar 27, 201946.0546.3345.8146.1345.971,919,700
Mar 26, 201946.3146.3445.7946.1345.971,714,200
Mar 25, 201945.8545.9745.4245.8045.641,527,600
Mar 22, 201946.4346.4745.9045.9145.75976,400
Mar 21, 201946.3346.9846.3346.6446.482,309,800
Mar 20, 201946.4546.8746.1646.5746.411,426,900
Mar 19, 201946.6846.7746.2846.5546.391,880,000
Mar 18, 201946.3146.5046.0746.4846.321,428,900
Mar 15, 201945.3846.3545.2546.2446.082,583,700
Mar 14, 201946.3746.4245.2545.3345.174,600,600
Mar 13, 201946.3946.6845.8146.4246.268,425,600
Mar 12, 201945.9246.1145.8445.9945.83468,900
Mar 11, 201945.6546.0145.5445.8445.68795,300
Mar 08, 201945.4745.5745.1245.4745.31987,300
Mar 07, 201945.9946.1845.3745.6245.46951,300
Mar 06, 201945.6046.1145.6046.0745.91730,200
Mar 05, 201945.6146.0445.5345.6545.491,167,200
Mar 04, 201945.4645.7945.2245.6145.45939,700
Mar 01, 201945.4445.7645.1845.2445.081,060,700
Feb 28, 201944.7345.5344.7345.1745.011,325,300
Feb 27, 201944.6544.9544.3644.9244.771,009,300
Feb 27, 20190.16 Dividend
Feb 26, 201944.3244.9144.3244.8144.50912,000
Feb 25, 201944.6944.7744.2544.3244.01792,700
Feb 22, 201944.3244.5344.2044.4544.14621,000
Feb 21, 201944.5344.6344.0144.2443.93741,800
Feb 20, 201944.2944.5644.2644.5244.211,689,300
Feb 19, 201943.9844.5943.8044.3144.001,382,700
Feb 15, 201943.1843.9943.0343.9343.621,617,000
Feb 14, 201943.9944.0942.3342.9942.691,750,400
Feb 13, 201943.4543.4743.0543.1242.821,113,800
Feb 12, 201943.6043.6943.0343.2942.991,055,800
Feb 11, 201943.8344.0043.0043.1242.821,188,300
Feb 08, 201943.5343.7842.9943.7243.411,001,800
Feb 07, 201943.5143.7443.1743.7343.421,159,900
Feb 06, 201944.0544.2043.6443.6843.37608,400
Feb 05, 201943.9044.0843.7944.0743.76919,000
Feb 04, 201943.2943.7243.2043.7143.40654,200
Feb 01, 201943.1443.4543.0543.2942.991,021,600
Jan 31, 201942.3843.1742.3843.0542.751,405,000
Jan 30, 201942.1142.4641.7942.4142.11835,900
Jan 29, 201941.8342.4141.7842.0141.721,504,000
Jan 28, 201941.6841.7841.2341.7341.44834,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...