U.S. Markets closed

Brookfield Finance Inc. 4.50% P (BAMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.86-0.56 (-2.21%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202125.0325.0924.8324.8624.8683,734
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202125.4225.5025.4025.4125.411,970,000
Sep 02, 202125.3525.4925.3525.4525.453,370,000
Sep 01, 202125.2525.4425.1925.4125.413,270,000
Aug 31, 202125.2925.3025.1525.1725.176,360,000
Aug 30, 202125.3225.3525.2825.2925.291,270,000
Aug 27, 202125.2025.2925.2025.2825.282,300,000
Aug 26, 202125.3325.3325.1925.1925.193,310,000
Aug 25, 202125.3225.3825.2625.3325.332,290,000
Aug 24, 202125.2625.3325.2025.3125.313,090,000
Aug 23, 202125.2225.2625.1925.2525.252,200,000
Aug 20, 202125.1425.2225.1025.2225.221,980,000
Aug 19, 202125.0525.1325.0125.1025.102,810,000
Aug 18, 202125.0525.1124.9525.1125.112,820,000
Aug 17, 202125.1325.1324.9025.0525.053,180,000
Aug 16, 202125.1225.1825.0925.1125.111,470,000
Aug 13, 202125.0725.1525.0325.1125.111,940,000
Aug 12, 202125.0725.1525.0025.0125.012,260,000
Aug 11, 202125.0825.0924.9825.0225.023,590,000
Aug 10, 202125.1625.1624.8924.9824.985,100,000
Aug 09, 202125.4225.4325.1025.1525.154,000,000
Aug 06, 202125.4625.4625.2725.3925.392,340,000
Aug 05, 202125.5725.8025.5525.7025.704,270,000
Aug 04, 202125.5225.5825.5025.5425.543,260,000
Aug 03, 202125.4625.5125.4625.5025.509,700
Aug 02, 2021------
Jul 30, 202125.3725.4425.3525.4225.4220,800
Jul 29, 202125.3525.4125.3325.3725.3716,200
Jul 28, 202125.2525.3825.2525.3025.3025,300
Jul 27, 202125.2325.2525.1025.2325.2324,600
Jul 26, 202125.1625.2525.1525.2225.2224,500
Jul 23, 202125.1625.1725.1425.1625.1614,600
Jul 22, 202125.2025.2225.1425.1625.1624,300
Jul 21, 202125.1725.2525.1725.1825.1822,200
Jul 20, 202125.1525.1725.1025.1725.1733,100
Jul 19, 202125.1825.1825.0125.1025.1031,700
Jul 16, 202125.1425.2025.1425.1825.1826,300
Jul 15, 202125.1925.2225.1225.1425.1421,700
Jul 14, 202125.0925.1925.0625.1925.1924,500
Jul 13, 202125.0325.0924.9625.0625.0646,700
Jul 12, 202125.2125.3025.0025.0325.0355,600
Jul 09, 202125.1425.2025.0825.1625.1624,400
Jul 08, 202125.1025.1625.0425.1025.1039,700
Jul 07, 202125.1025.1925.0925.1325.1350,400
Jul 06, 202125.0125.1125.0125.0825.0833,200
Jul 02, 202125.0525.1124.9725.0225.0236,400
Jul 01, 202125.0525.1425.0025.0525.0545,900
Jun 30, 202124.9525.0824.9324.9924.99101,200
Jun 29, 202124.9524.9524.9324.9524.9563,900
Jun 28, 202125.0525.0524.9324.9824.9828,500
Jun 25, 202125.0725.1124.9925.0125.0127,200
Jun 24, 202125.1125.1825.0225.0625.0635,400
Jun 23, 202125.1225.2325.0225.0725.0751,200
Jun 22, 202125.2025.2025.1025.1525.1537,800
Jun 21, 202125.2025.2725.1225.1525.1540,300
Jun 18, 202125.1425.2125.1325.2025.2038,200
Jun 17, 202125.0025.1524.9925.1325.1334,600
Jun 16, 202125.1025.1324.9624.9624.9672,400
Jun 15, 202125.1025.1725.0325.0525.0541,800
Jun 14, 202125.0225.0824.9825.0825.0870,000
Jun 11, 202125.0425.0424.9724.9924.9935,500
Jun 10, 202124.9925.0024.9324.9424.9437,300
Jun 09, 202124.9525.0424.9524.9724.9745,900
Jun 08, 202124.9224.9524.8824.9524.95116,600
Jun 07, 202124.9924.9924.8724.9324.9377,200
Jun 04, 202124.9725.0024.8824.9824.9832,400
Jun 03, 202124.9524.9824.8324.9524.9531,600
Jun 02, 202124.8324.9824.7724.9824.9812,800
Jun 01, 202124.7024.8424.6524.8224.8231,300
May 28, 202124.6024.6524.4224.6524.6566,300
May 27, 202124.6124.6424.4924.5224.5236,600
May 26, 202124.6624.6624.5424.5924.5918,900
May 25, 202124.6924.7124.5524.6524.6521,800
May 24, 202124.7424.7724.5524.5824.5816,200
May 21, 202124.5824.6924.5224.6624.6620,800
May 20, 202124.4024.5724.3624.5124.5149,300
May 19, 202124.2624.4024.1724.4024.4026,200
May 18, 202124.2524.3924.2224.3324.3319,400
May 17, 202124.6224.6224.2324.2324.2348,200
May 14, 202124.5024.6324.4624.5724.5712,800
May 13, 202124.1424.4924.0524.3824.3879,500
May 12, 202124.4124.4323.8623.9223.9233,800
May 11, 202124.5724.6024.4124.4424.4415,700
May 10, 202124.9324.9324.6024.6324.6363,800
May 07, 202124.8824.9524.7624.9324.9325,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...