Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

55.75 CAD -1.62 (-2.82%)
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 29.55 29.90 29.05 29.12 824,239 -0.71(-2.38%)
Feb 28, 2008 30.20 30.51 29.68 29.83 2,553,409 -0.64(-2.10%)
Feb 27, 2008 30.45 30.84 30.15 30.47 938,724 -0.14(-0.46%)
Feb 26, 2008 30.93 31.07 30.35 30.61 968,389 -0.39(-1.26%)
Feb 25, 2008 30.80 31.23 30.71 31.00 800,662 -0.17(-0.55%)
Feb 22, 2008 30.82 31.21 30.36 31.17 698,185 +0.40(+1.30%)
Feb 21, 2008 31.74 31.74 30.68 30.77 1,054,657 -0.71(-2.26%)
Feb 20, 2008 31.86 31.96 31.33 31.48 692,843 -0.38(-1.19%)
Feb 19, 2008 32.03 32.40 31.46 31.86 919,524 +0.31(+0.98%)
Feb 18, 2008 31.55 31.55 31.55 31.55 0 +0.00(+0.00%)
Feb 15, 2008 31.51 31.67 30.71 31.55 666,316 +0.16(+0.51%)
Feb 14, 2008 32.02 32.12 30.96 31.39 790,587 -0.48(-1.51%)
Feb 13, 2008 31.50 31.93 31.34 31.87 936,721 +0.34(+1.08%)
Feb 12, 2008 31.55 31.93 31.22 31.53 795,800 -0.09(-0.28%)
Feb 11, 2008 31.73 31.93 31.30 31.62 802,201 +0.14(+0.44%)
Feb 08, 2008 31.50 31.70 30.35 31.48 1,071,109 +0.47(+1.52%)
Feb 07, 2008 32.80 33.21 30.74 31.01 1,056,236 -1.79(-5.46%)
Feb 06, 2008 32.98 33.55 32.45 32.80 714,798 +0.31(+0.95%)
Feb 05, 2008 33.77 34.78 32.25 32.49 858,552 -0.95(-2.84%)
Feb 04, 2008 33.62 34.03 33.25 33.44 872,409 -0.02(-0.06%)
Feb 01, 2008 32.57 33.55 32.23 33.46 988,225 +1.09(+3.37%)
Jan 31, 2008 30.10 32.64 29.50 32.37 1,382,515 +1.97(+6.48%)
Jan 30, 2008 31.45 31.45 29.80 30.40 910,673 -0.99(-3.15%)
Jan 29, 2008 31.17 31.63 30.82 31.39 1,035,176 +0.40(+1.29%)
Jan 28, 2008 30.82 31.11 30.35 30.99 948,110 +0.20(+0.65%)
Jan 25, 2008 32.00 32.00 30.50 30.79 945,150 -0.01(-0.03%)
Jan 24, 2008 30.78 30.98 29.69 30.80 1,404,403 +0.95(+3.18%)
Jan 23, 2008 29.51 29.85 27.50 29.85 1,673,574 -0.37(-1.22%)
Jan 22, 2008 29.94 31.81 29.47 30.22 1,823,452 +0.28(+0.94%)
Jan 21, 2008 29.72 31.80 29.15 29.94 723,254 -0.80(-2.60%)
Jan 18, 2008 30.75 31.43 30.00 30.74 840,174 +0.34(+1.12%)
Jan 17, 2008 31.05 31.48 30.05 30.40 1,126,992 -0.65(-2.09%)
Jan 16, 2008 30.59 31.43 30.59 31.05 1,114,595 +0.15(+0.49%)
Jan 15, 2008 30.60 31.69 30.25 30.90 1,536,986 -0.10(-0.32%)
Jan 14, 2008 31.40 31.81 30.64 31.00 1,120,104 -0.81(-2.55%)
Jan 11, 2008 31.70 31.96 31.20 31.81 4,272,319 +0.06(+0.19%)
Jan 10, 2008 31.31 32.51 31.05 31.75 1,363,267 -0.07(-0.22%)
Jan 09, 2008 31.81 31.88 30.75 31.82 1,934,849 -0.12(-0.38%)
Jan 08, 2008 33.50 33.73 31.94 31.94 1,179,310 -1.45(-4.34%)
Jan 07, 2008 34.64 35.08 33.11 33.39 1,350,506 -1.33(-3.83%)
Jan 04, 2008 35.15 35.37 34.44 34.72 841,489 -0.69(-1.95%)
Jan 03, 2008 35.08 35.76 35.08 35.41 1,234,118 +0.03(+0.08%)
Jan 02, 2008 35.73 35.73 34.75 35.38 1,011,491 -0.07(-0.20%)
Jan 01, 2008 35.45 35.45 35.45 35.45 0 +0.00(+0.00%)
Dec 31, 2007 34.97 35.81 34.90 35.45 556,550 +0.36(+1.03%)
Dec 28, 2007 34.70 35.22 34.70 35.09 366,944 -0.11(-0.31%)
Dec 27, 2007 35.14 35.45 34.68 35.20 505,660 -0.34(-0.96%)
Dec 26, 2007 35.20 35.95 35.54 35.54 218,524 +0.00(+0.00%)
Dec 24, 2007 35.20 35.95 35.54 35.54 218,524 +0.34(+0.97%)
Dec 21, 2007 34.25 35.40 34.25 35.20 1,988,247 -0.11(-0.31%)
Dec 20, 2007 36.50 36.51 35.15 35.31 917,740 -1.01(-2.78%)
Dec 19, 2007 35.86 36.65 35.86 36.32 615,729 +0.41(+1.14%)
Dec 18, 2007 36.00 36.57 35.01 35.91 768,938 +0.30(+0.84%)
Dec 17, 2007 37.00 37.00 35.50 35.61 1,173,167 -1.69(-4.53%)
Dec 14, 2007 36.75 37.60 36.75 37.30 865,286 -0.28(-0.75%)
Dec 13, 2007 36.43 37.64 36.43 37.58 775,005 +0.38(+1.02%)
Dec 12, 2007 37.40 38.19 36.80 37.20 787,078 +0.15(+0.40%)
Dec 11, 2007 38.35 38.82 36.88 37.05 732,506 -1.56(-4.04%)
Dec 10, 2007 37.83 39.00 37.50 38.61 1,190,353 +1.05(+2.80%)
Dec 07, 2007 37.45 37.80 37.10 37.56 2,510,355 +0.64(+1.73%)
Dec 06, 2007 36.50 37.31 36.26 36.92 866,297 +0.42(+1.15%)
Dec 05, 2007 35.05 36.53 35.05 36.50 880,396 +1.50(+4.29%)
Dec 04, 2007 35.75 35.86 34.61 35.00 506,182 -0.84(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.