Advertisement
Advertisement
U.S. markets close in 3 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Brookfield Finance Inc. 4.50% P (BAMI)

NYSE - Nasdaq Real Time Price. Currency in USD
16.51+0.01 (+0.06%)
As of 12:37PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202216.4616.7016.4416.5116.517,723
Dec 01, 202216.1916.5516.1516.5016.5023,300
Nov 30, 202215.9015.9815.6615.9415.9423,500
Nov 29, 202215.7215.8515.5315.8115.8144,900
Nov 28, 202215.7315.7515.5215.7215.7233,200
Nov 25, 202215.4615.6215.4615.5515.558,900
Nov 23, 202215.6015.7315.5215.5215.5222,800
Nov 22, 202215.8015.8515.4615.5015.5021,700
Nov 21, 202215.7015.7415.4415.5615.5624,700
Nov 18, 202215.7915.8415.5315.6315.6315,300
Nov 17, 202215.9915.9915.5815.6815.6818,900
Nov 16, 202216.1916.3116.0016.0516.059,200
Nov 15, 202215.6316.2715.6316.2116.2139,500
Nov 14, 202215.5515.6415.3815.5015.5021,300
Nov 11, 202215.7315.9215.5115.5315.5320,500
Nov 10, 202215.4415.7615.4015.6315.6338,400
Nov 09, 202215.3415.3414.9115.0615.0616,400
Nov 08, 202214.9515.1914.8815.1915.1926,800
Nov 08, 20220.281 Dividend
Nov 07, 202215.2215.3015.0215.1514.8723,400
Nov 04, 202215.2315.2314.9015.1014.8222,000
Nov 03, 202215.3215.3215.0015.1314.8416,000
Nov 02, 202215.4415.4415.1015.3515.0716,300
Nov 01, 202215.5915.6115.2015.3015.0231,200
Oct 31, 202215.5415.6415.0915.4215.1337,600
Oct 28, 202215.5715.7215.5015.5615.2712,200
Oct 27, 202215.3715.6715.2515.5515.2617,100
Oct 26, 202215.4915.6915.4115.5015.2117,400
Oct 25, 202215.3415.6115.3415.5415.2511,700
Oct 24, 202215.2015.2815.1015.2414.969,700
Oct 21, 202215.0715.2114.7015.2114.937,800
Oct 20, 202215.4115.5215.0515.1214.8414,200
Oct 19, 202215.5315.6415.3015.3415.0622,600
Oct 18, 202215.5915.7815.5015.6015.3126,400
Oct 17, 202215.8216.0015.4315.5415.2543,900
Oct 14, 202215.7715.9015.5715.7115.4233,500
Oct 13, 202215.8415.9215.4515.7315.4424,400
Oct 12, 202216.3716.5816.0616.0615.768,600
Oct 11, 202216.6216.6216.2716.4616.1516,100
Oct 10, 202216.9516.9516.5416.6616.3514,400
Oct 07, 202217.2417.2416.8316.8316.5215,300
Oct 06, 202217.5617.5617.2517.4017.0819,600
Oct 05, 202217.5717.6117.4017.5717.249,900
Oct 04, 202217.8918.0417.6217.7417.4126,300
Oct 03, 202217.7917.9217.5317.7617.4323,700
Sep 30, 202217.0717.6116.7817.5317.2091,900
Sep 29, 202216.6517.0616.2817.0616.7416,600
Sep 28, 202216.5216.8416.4916.7416.4312,500
Sep 27, 202216.1616.4616.0016.4216.1219,400
Sep 26, 202216.2116.2816.0216.2115.9136,900
Sep 23, 202216.4216.5016.2316.3016.0021,100
Sep 22, 202216.5716.6016.2416.4216.1212,400
Sep 21, 202216.6716.8516.5916.7016.3916,100
Sep 20, 202216.5016.6916.3716.5116.2020,800
Sep 19, 202216.9817.0016.7016.8616.556,900
Sep 16, 202216.8016.9916.7416.9816.6611,900
Sep 15, 202217.1717.3816.8317.1016.7817,200
Sep 14, 202216.9517.4316.9517.2616.9413,300
Sep 13, 202216.9717.0916.8017.0916.7722,600
Sep 12, 202217.1317.6217.1317.2016.8816,800
Sep 09, 202217.2517.3817.0517.1016.7819,300
Sep 08, 202217.4017.9517.1817.1816.8619,000
Sep 07, 202217.4017.6417.3717.5117.197,600
Sep 06, 202217.5517.9117.4717.5017.1810,200
Sep 02, 202217.7817.8917.5517.5717.246,100
Sep 01, 202217.5818.2517.5817.6517.322,600
Aug 31, 202218.3718.3717.6617.6617.3312,600
Aug 30, 202218.4618.4618.0018.3217.987,100
Aug 29, 202218.2918.5117.9418.3718.0315,300
Aug 26, 202218.4118.4318.2818.4018.0618,400
Aug 25, 202217.8018.5617.8018.4118.0719,200
Aug 24, 202217.7218.0117.5917.7717.4422,500
Aug 23, 202218.4618.6717.1117.6417.3135,900
Aug 22, 202219.0319.0318.5318.5418.2016,300
Aug 19, 202219.4419.4419.0519.1718.816,000
Aug 18, 202219.5219.8619.4119.5619.2012,300
Aug 17, 202219.5819.5819.3219.5219.1610,600
Aug 16, 202219.7219.9019.6919.6919.337,200
Aug 15, 202219.8819.9519.6119.6719.318,300
Aug 12, 202219.8719.9919.6019.8919.5211,200
Aug 11, 202219.8819.9619.5319.8219.4520,500
Aug 10, 202219.8019.9619.6219.8819.5119,700
Aug 09, 202219.7319.8419.5319.6519.298,100
Aug 08, 202219.7719.9219.6019.7819.4117,700
Aug 08, 20220.281 Dividend
Aug 05, 202219.9720.3119.8919.9619.3140,600
Aug 04, 202220.0020.1919.9420.1019.4551,400
Aug 03, 202219.3419.8019.3419.8019.1648,500
Aug 02, 202219.0919.7219.0919.2518.6372,300
Aug 01, 202219.0219.3618.9619.2218.6034,400
Jul 29, 202218.8319.1718.8019.0218.4047,100
Jul 28, 202218.7318.8918.6118.7818.1719,700
Jul 27, 202218.7118.7118.4518.6718.0733,600
Jul 26, 202218.7218.8818.5718.6418.0421,500
Jul 25, 202218.8318.9518.6018.7018.0937,000
Jul 22, 202218.6518.9218.6118.7518.1476,100
Jul 21, 202218.5318.6518.5018.6518.058,500
Jul 20, 202218.4018.6018.4018.5317.9328,100
Jul 19, 202218.2018.4018.0118.4017.8013,100
Jul 18, 202218.0018.1617.9918.1617.5712,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement