Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.65 CAD -0.33 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 25.50 26.70 24.84 26.70 347,091 +1.58(+6.29%)
May 28, 2010 25.50 25.52 24.91 25.12 777,097 -0.28(-1.10%)
May 27, 2010 24.94 25.68 24.94 25.40 1,633,003 +0.56(+2.25%)
May 26, 2010 25.05 25.30 24.75 24.84 844,007 -0.20(-0.80%)
May 25, 2010 24.36 25.09 24.11 25.04 871,609 -0.03(-0.12%)
May 21, 2010 24.29 25.07 24.25 25.07 1,002,403 +0.36(+1.46%)
May 20, 2010 25.00 24.91 24.33 24.71 2,230,079 -0.62(-2.45%)
May 19, 2010 25.57 25.94 25.17 25.33 709,912 -0.38(-1.48%)
May 18, 2010 26.15 26.28 25.53 25.71 717,295 -0.23(-0.89%)
May 17, 2010 25.63 26.13 25.47 25.94 1,098,657 +0.14(+0.54%)
May 14, 2010 25.90 25.90 25.39 25.80 649,334 -0.20(-0.77%)
May 13, 2010 26.00 26.05 25.82 26.00 482,997 +0.00(+0.00%)
May 12, 2010 25.95 26.09 25.72 26.00 887,573 +0.28(+1.09%)
May 11, 2010 25.85 25.87 25.67 25.72 846,929 -0.16(-0.62%)
May 10, 2010 26.48 25.93 25.70 25.88 960,001 +0.20(+0.78%)
May 07, 2010 24.61 25.85 24.61 25.68 2,460,265 +0.63(+2.51%)
May 06, 2010 24.80 25.46 23.80 25.05 1,526,285 -0.11(-0.44%)
May 05, 2010 25.04 25.20 24.83 25.16 602,920 -0.25(-0.98%)
May 04, 2010 25.90 25.90 25.12 25.41 702,472 -0.49(-1.89%)
May 03, 2010 26.07 26.21 25.60 25.90 719,658 +0.12(+0.47%)
Apr 30, 2010 26.47 26.63 25.71 25.78 816,153 -0.58(-2.20%)
Apr 29, 2010 25.64 26.45 25.62 26.36 1,352,459 +0.78(+3.05%)
Apr 28, 2010 25.71 25.92 25.38 25.58 719,090 -0.26(-1.01%)
Apr 27, 2010 26.18 26.42 25.84 25.84 602,258 -0.18(-0.69%)
Apr 26, 2010 25.93 26.21 25.91 26.02 417,941 +0.06(+0.23%)
Apr 23, 2010 25.65 26.06 25.49 25.96 608,665 +0.51(+2.00%)
Apr 22, 2010 25.63 25.65 25.31 25.45 854,472 -0.35(-1.36%)
Apr 21, 2010 25.44 25.88 25.44 25.80 635,961 +0.25(+0.98%)
Apr 20, 2010 25.20 25.56 25.17 25.55 388,566 +0.10(+0.39%)
Apr 19, 2010 25.36 25.65 25.13 25.45 456,097 -0.04(-0.16%)
Apr 16, 2010 25.75 25.75 25.35 25.49 478,509 -0.17(-0.66%)
Apr 15, 2010 25.45 25.71 25.41 25.66 394,123 +0.06(+0.23%)
Apr 14, 2010 25.54 25.68 25.25 25.60 556,741 +0.20(+0.79%)
Apr 13, 2010 25.26 25.66 25.23 25.40 319,694 +0.08(+0.32%)
Apr 12, 2010 25.30 25.58 25.30 25.32 297,193 -0.16(-0.63%)
Apr 09, 2010 25.53 25.53 25.31 25.48 301,167 +0.04(+0.16%)
Apr 08, 2010 25.90 25.91 25.26 25.44 555,271 -0.32(-1.24%)
Apr 07, 2010 25.74 25.90 25.52 25.76 694,804 -0.09(-0.35%)
Apr 06, 2010 25.70 26.02 25.68 25.85 676,493 +0.05(+0.19%)
Apr 05, 2010 26.12 26.12 25.63 25.80 415,158 -0.20(-0.77%)
Apr 01, 2010 26.00 26.00 26.00 0 +0.15(+0.58%)
Mar 31, 2010 25.94 25.94 25.61 25.85 814,199 -0.10(-0.39%)
Mar 30, 2010 26.40 26.59 25.88 25.95 515,441 -0.38(-1.44%)
Mar 29, 2010 26.23 26.39 26.02 26.33 543,351 +0.16(+0.61%)
Mar 26, 2010 26.20 26.26 25.81 26.17 731,750 +0.15(+0.58%)
Mar 25, 2010 25.79 26.09 25.62 26.02 720,323 +0.36(+1.40%)
Mar 24, 2010 25.60 25.71 25.47 25.66 594,082 +0.08(+0.31%)
Mar 23, 2010 25.48 25.67 25.42 25.58 700,885 +0.10(+0.39%)
Mar 22, 2010 24.95 25.56 24.81 25.48 548,058 +0.49(+1.96%)
Mar 19, 2010 25.55 25.58 24.99 24.99 2,927,229 -0.56(-2.19%)
Mar 18, 2010 25.65 25.66 25.46 25.55 583,583 +0.00(+0.00%)
Mar 17, 2010 25.50 25.60 25.42 25.55 575,045 +0.20(+0.79%)
Mar 16, 2010 25.32 25.49 25.06 25.35 522,451 +0.06(+0.24%)
Mar 15, 2010 25.24 25.30 25.12 25.29 502,456 +0.05(+0.20%)
Mar 12, 2010 25.40 25.40 25.00 25.24 679,966 -0.01(-0.04%)
Mar 11, 2010 25.12 25.25 24.97 25.25 282,392 +0.18(+0.72%)
Mar 10, 2010 25.05 25.30 24.90 25.07 473,643 -0.15(-0.59%)
Mar 09, 2010 25.14 25.33 25.09 25.22 571,620 +0.13(+0.52%)
Mar 08, 2010 25.21 25.27 25.04 25.09 431,266 -0.07(-0.28%)
Mar 05, 2010 24.96 25.23 24.87 25.16 494,289 +0.29(+1.17%)
Mar 04, 2010 25.00 25.09 24.80 24.87 711,096 +0.05(+0.20%)
Mar 03, 2010 24.90 25.06 24.68 24.82 689,356 -0.04(-0.16%)
Mar 02, 2010 24.82 24.91 24.65 24.86 767,549 -0.09(-0.36%)
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.