BAM - Brookfield Asset Management Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202062.7163.0962.2562.3762.371,184,100
Jan 23, 202061.7562.5961.6062.5862.581,534,500
Jan 22, 202062.2562.4761.8661.8661.861,411,200
Jan 21, 202062.2262.2561.8362.0962.09867,700
Jan 17, 202061.9162.6561.7562.2762.271,343,900
Jan 16, 202060.9461.7160.8361.7061.701,320,500
Jan 15, 202060.2560.7760.1760.7160.711,038,200
Jan 14, 202059.6260.2359.3560.1060.101,368,200
Jan 13, 202058.6559.7158.6559.6859.681,169,100
Jan 10, 202058.4858.5358.1258.3658.36828,900
Jan 09, 202058.0758.6258.0558.2458.241,089,200
Jan 08, 202057.8258.1957.8057.8657.861,378,400
Jan 07, 202058.1058.2757.7857.7957.79630,900
Jan 06, 202057.5858.1557.4758.1558.15763,900
Jan 03, 202057.3858.2457.2957.8557.85983,600
Jan 02, 202057.9058.1657.5057.8757.871,688,100
Dec 31, 201957.8257.9457.5357.8057.801,068,900
Dec 30, 201958.0858.1357.6157.8257.82887,800
Dec 27, 201958.2058.2357.7458.0858.08733,700
Dec 26, 201957.7758.0057.5557.9357.93477,000
Dec 24, 201957.5757.6757.1257.6357.63536,800
Dec 23, 201958.2558.4057.5157.5757.57906,400
Dec 20, 201958.1558.9158.1558.2858.28986,700
Dec 19, 201957.7258.5257.6958.3758.371,061,900
Dec 18, 201958.0158.1157.7257.8457.84727,800
Dec 17, 201958.0058.0857.5557.9657.961,018,500
Dec 16, 201957.7458.0357.5557.9157.912,625,500
Dec 13, 201957.2157.5756.9457.4057.401,971,300
Dec 12, 201958.1658.3257.1757.2657.261,735,900
Dec 11, 201958.0658.5057.9058.1658.16882,500
Dec 10, 201957.8058.0157.4057.9257.92970,600
Dec 09, 201958.2158.3757.9057.9257.921,295,500
Dec 06, 201958.7058.7658.1258.2458.241,503,800
Dec 05, 201958.1358.2557.8758.1658.161,203,000
Dec 04, 201957.5058.0157.2557.9457.941,401,900
Dec 03, 201957.0057.3056.6657.1857.181,350,000
Dec 02, 201958.2058.2157.2457.4357.431,921,500
Nov 29, 201958.4658.7258.2458.4158.41540,600
Nov 29, 20190.16 Dividend
Nov 27, 201957.8858.2357.7558.2158.05649,800
Nov 27, 20190.16 Dividend
Nov 26, 201957.5158.0557.5158.0257.70790,800
Nov 25, 201957.2157.5957.1057.5257.201,041,400
Nov 22, 201957.0557.1756.8557.0956.78576,500
Nov 21, 201957.2057.3156.8657.0456.731,154,500
Nov 20, 201957.0957.3256.9257.3056.981,374,500
Nov 19, 201957.5157.7456.9057.2356.921,583,900
Nov 18, 201957.4157.6457.1157.4757.151,155,500
Nov 15, 201957.5457.9857.0857.4257.101,676,100
Nov 14, 201957.5058.1056.4957.7357.411,373,800
Nov 13, 201956.7957.3356.7257.2456.931,525,100
Nov 12, 201957.0057.1456.8256.9356.62982,000
Nov 11, 201956.2657.0756.2657.0056.69870,200
Nov 08, 201956.5656.6356.2556.3856.07913,400
Nov 07, 201956.4456.8656.4156.5656.251,094,600
Nov 06, 201955.9056.2555.6656.2555.941,143,700
Nov 05, 201956.4156.5355.8555.9555.641,336,800
Nov 04, 201956.3756.4555.8056.2455.931,555,400
Nov 01, 201955.5055.9855.4655.9655.651,069,900
Oct 31, 201955.6655.6655.0055.2554.951,324,300
Oct 30, 201954.9055.6754.4455.6655.351,347,100
Oct 29, 201954.6755.0654.5754.8954.591,008,200
Oct 28, 201954.0054.8553.9454.8154.511,007,900
Oct 25, 201953.8854.0253.5753.8853.581,477,600
Oct 24, 201953.9454.4253.8254.0453.741,133,000
Oct 23, 201953.6454.0053.5753.8853.581,245,600
Oct 22, 201953.9554.2153.6553.6653.361,495,500
Oct 21, 201953.4553.7853.2953.7353.43714,100
Oct 18, 201953.5053.6553.2453.3753.08820,100
Oct 17, 201953.6053.7653.3553.3953.101,133,200
Oct 16, 201953.1553.4252.8253.3953.101,714,000
Oct 15, 201952.5953.2252.5952.9552.661,356,200
Oct 14, 201952.6252.9152.3552.4552.16592,400
Oct 11, 201953.0053.2352.5952.6252.331,582,100
Oct 10, 201951.6852.3351.6452.2952.002,320,600
Oct 09, 201951.3751.8851.1951.6851.403,049,900
Oct 08, 201950.9851.3850.8851.0450.761,384,300
Oct 07, 201951.2351.3550.9051.1550.871,968,800
Oct 04, 201951.0351.5050.9851.3451.062,367,300
Oct 03, 201950.9051.2350.0550.8450.563,643,400
Oct 02, 201951.7251.8850.3351.0750.795,474,400
Oct 01, 201953.0053.1251.9451.9851.694,083,900
Sep 30, 201953.1853.3052.4653.0952.805,764,300
Sep 27, 201954.2054.4753.6753.9553.652,671,500
Sep 26, 201953.2554.1953.2253.9953.692,663,200
Sep 25, 201952.5453.2352.5453.0652.772,581,500
Sep 24, 201953.0253.5252.4852.5952.302,230,200
Sep 23, 201953.7753.8253.0953.1552.862,518,600
Sep 20, 201954.3454.3853.6253.9053.601,477,400
Sep 19, 201953.5654.4153.5654.1653.861,554,700
Sep 18, 201953.8053.8053.1553.5853.291,869,500
Sep 17, 201953.0053.6752.8653.6453.351,007,800
Sep 16, 201953.5353.6352.6952.7952.501,105,000
Sep 13, 201953.6554.1153.3953.6353.341,116,200
Sep 12, 201952.9953.8452.8453.6153.321,804,500
Sep 11, 201952.6152.8652.3552.8252.532,206,600
Sep 10, 201953.0353.0351.9552.4352.142,105,500
Sep 09, 201953.5953.6552.8053.0552.761,778,600
Sep 06, 201953.2753.6053.1653.4853.192,284,700
Sep 05, 201952.7453.4052.6253.1052.811,299,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...