Advertisement
Advertisement
U.S. Markets open in 27 mins
Advertisement
Advertisement
Advertisement
Advertisement

Brookfield Finance Inc. 4.50% P (BAMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.53+0.47 (+2.75%)
At close: 04:03PM EDT
17.43 -0.10 (-0.57%)
After hours: 04:15PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sep 30, 202217.0717.6116.7817.5317.5391,900
Sep 29, 202216.6517.0616.2817.0617.0616,600
Sep 28, 202216.5216.8416.4916.7416.7412,500
Sep 27, 202216.1616.4616.0016.4216.4219,400
Sep 26, 202216.2116.2816.0216.2116.2136,900
Sep 23, 202216.4216.5016.2316.3016.3021,100
Sep 22, 202216.5716.6016.2416.4216.4212,400
Sep 21, 202216.6716.8516.5916.7016.7016,100
Sep 20, 202216.5016.6916.3716.5116.5120,800
Sep 19, 202216.9817.0016.7016.8616.866,900
Sep 16, 202216.8016.9916.7416.9816.9811,900
Sep 15, 202217.1717.3816.8317.1017.1017,200
Sep 14, 202216.9517.4316.9517.2617.2613,300
Sep 13, 202216.9717.0916.8017.0917.0922,600
Sep 12, 202217.1317.6217.1317.2017.2016,800
Sep 09, 202217.2517.3817.0517.1017.1019,300
Sep 08, 202217.4017.9517.1817.1817.1819,000
Sep 07, 202217.4017.6417.3717.5117.517,600
Sep 06, 202217.5517.9117.4717.5017.5010,200
Sep 02, 202217.7817.8917.5517.5717.576,100
Sep 01, 202217.5818.2517.5817.6517.652,600
Aug 31, 202218.3718.3717.6617.6617.6612,600
Aug 30, 202218.4618.4618.0018.3218.327,100
Aug 29, 202218.2918.5117.9418.3718.3715,300
Aug 26, 202218.4118.4318.2818.4018.4018,400
Aug 25, 202217.8018.5617.8018.4118.4119,200
Aug 24, 202217.7218.0117.5917.7717.7722,500
Aug 23, 202218.4618.6717.1117.6417.6435,900
Aug 22, 202219.0319.0318.5318.5418.5416,300
Aug 19, 202219.4419.4419.0519.1719.176,000
Aug 18, 202219.5219.8619.4119.5619.5612,300
Aug 17, 202219.5819.5819.3219.5219.5210,600
Aug 16, 202219.7219.9019.6919.6919.697,200
Aug 15, 202219.8819.9519.6119.6719.678,300
Aug 12, 202219.8719.9919.6019.8919.8911,200
Aug 11, 202219.8819.9619.5319.8219.8220,500
Aug 10, 202219.8019.9619.6219.8819.8819,700
Aug 09, 202219.7319.8419.5319.6519.658,100
Aug 08, 202219.7719.9219.6019.7819.7817,700
Aug 05, 202219.9720.3119.8919.9619.9640,600
Aug 04, 202220.0020.1919.9420.1020.1051,400
Aug 03, 202219.3419.8019.3419.8019.8048,500
Aug 02, 202219.0919.7219.0919.2519.2572,300
Aug 01, 202219.0219.3618.9619.2219.2234,400
Jul 29, 202218.8319.1718.8019.0219.0247,100
Jul 28, 202218.7318.8918.6118.7818.7819,700
Jul 27, 202218.7118.7118.4518.6718.6733,600
Jul 26, 202218.7218.8818.5718.6418.6421,500
Jul 25, 202218.8318.9518.6018.7018.7037,000
Jul 22, 202218.6518.9218.6118.7518.7576,100
Jul 21, 202218.5318.6518.5018.6518.658,500
Jul 20, 202218.4018.6018.4018.5318.5328,100
Jul 19, 202218.2018.4018.0118.4018.4013,100
Jul 18, 202218.0018.1617.9918.1618.1612,600
Jul 15, 202217.8818.0817.8218.0718.0734,800
Jul 14, 202217.7617.8817.6917.8817.8810,400
Jul 13, 202217.4517.8917.3717.8917.8925,500
Jul 12, 202217.3817.7817.3817.6917.6919,500
Jul 11, 202217.3617.4517.3317.3517.359,200
Jul 08, 202217.2217.5417.2117.4517.4521,500
Jul 07, 202217.5217.5417.3117.3217.3211,400
Jul 06, 202217.6417.6417.2417.4017.4036,700
Jul 05, 202217.5017.6817.2117.6817.6811,500
Jul 01, 202217.1717.7017.1717.6017.6017,400
Jun 30, 202217.1417.3517.0117.2217.2213,400
Jun 29, 202216.9917.1716.7917.0817.0816,900
Jun 28, 202217.2017.2916.9516.9916.9913,200
Jun 27, 202217.3017.3017.0017.1017.1017,800
Jun 24, 202217.4317.4517.0517.2617.269,600
Jun 23, 202217.1417.3917.1217.3417.349,200
Jun 22, 202217.0317.2217.0017.0317.033,600
Jun 21, 202216.8317.0116.8016.9916.9916,700
Jun 17, 202216.8916.8916.5816.6716.6715,100
Jun 16, 202216.4816.8016.4216.8016.8030,000
Jun 15, 202216.6217.1016.4216.7216.7242,700
Jun 14, 202217.1517.1516.1116.3716.3757,300
Jun 13, 202217.6817.6816.9217.0017.0025,500
Jun 10, 202218.0118.0117.6617.8217.8216,100
Jun 09, 202218.1718.5418.0818.1518.1512,100
Jun 08, 202218.4818.6418.2718.2718.2720,900
Jun 07, 202218.3118.6718.1818.5018.5032,300
Jun 06, 202218.8018.8018.3218.4018.4017,500
Jun 03, 202218.7718.7718.6118.6618.6611,300
Jun 02, 202219.0119.0118.7118.9018.9029,500
Jun 01, 202219.3919.4419.1319.1519.1528,300
May 31, 202219.2619.3518.8819.2819.2832,900
May 27, 202218.6519.2018.6519.2019.207,800
May 26, 202218.1018.7418.1018.5318.5322,800
May 25, 202217.5518.0917.5517.8217.8213,700
May 24, 202217.5517.6617.4317.4317.4346,100
May 23, 202217.5717.7617.3917.4517.4525,200
May 20, 202217.9318.2517.5117.5717.577,600
May 19, 202217.6718.0017.6517.8017.8014,200
May 18, 202217.8817.8817.3717.5817.5817,900
May 17, 202218.5118.5317.9917.9917.9916,800
May 16, 202217.7318.5817.5618.3718.3754,200
May 13, 202217.5017.7117.3717.7117.7113,900
May 12, 202217.1917.4417.0117.4217.4239,800
May 11, 202217.2117.3617.0217.1117.1143,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement