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 (%)
Jul 31, 2014 49.05 49.05 48.43 48.64 628,330 -0.41(-0.84%)
Jul 30, 2014 48.52 49.06 48.38 49.05 556,439 +0.77(+1.59%)
Jul 29, 2014 48.28 48.64 48.15 48.28 608,450 +0.03(+0.06%)
Jul 28, 2014 48.17 48.33 48.11 48.25 469,602 +0.03(+0.06%)
Jul 25, 2014 47.91 48.60 47.74 48.22 385,065 +0.36(+0.75%)
Jul 24, 2014 47.98 48.11 47.69 47.86 195,814 +0.00(+0.00%)
Jul 23, 2014 47.88 47.93 47.54 47.86 453,366 +0.12(+0.25%)
Jul 22, 2014 47.65 47.85 47.53 47.74 504,505 +0.14(+0.29%)
Jul 21, 2014 47.98 47.98 47.59 47.60 222,946 -0.27(-0.56%)
Jul 18, 2014 47.50 47.95 47.50 47.87 347,162 +0.21(+0.44%)
Jul 17, 2014 48.06 48.06 47.40 47.66 762,815 -0.51(-1.06%)
Jul 16, 2014 47.42 48.28 47.42 48.17 408,081 +0.75(+1.58%)
Jul 15, 2014 46.97 47.49 46.88 47.42 389,882 +0.30(+0.64%)
Jul 14, 2014 47.14 47.24 46.85 47.12 522,676 +0.22(+0.47%)
Jul 11, 2014 47.13 47.25 46.77 46.90 247,079 -0.07(-0.15%)
Jul 10, 2014 46.72 47.03 46.57 46.97 374,617 +0.12(+0.26%)
Jul 09, 2014 47.00 47.04 46.66 46.85 331,527 +0.00(+0.00%)
Jul 08, 2014 46.98 46.98 46.50 46.85 559,299 -0.11(-0.23%)
Jul 07, 2014 46.74 46.96 46.45 46.96 513,878 +0.27(+0.58%)
Jul 04, 2014 46.70 47.10 46.60 46.69 97,718 +0.13(+0.28%)
Jul 03, 2014 47.38 47.38 46.44 46.56 1,486,237 -0.58(-1.23%)
Jul 02, 2014 47.06 47.32 47.04 47.14 773,172 +0.13(+0.28%)
Jun 30, 2014 47.01 47.01 47.01 0 +0.13(+0.28%)
Jun 27, 2014 46.27 46.90 46.10 46.88 561,257 +0.61(+1.32%)
Jun 26, 2014 46.11 46.35 45.97 46.27 282,823 +0.16(+0.35%)
Jun 25, 2014 46.24 46.49 45.85 46.11 587,353 -0.04(-0.09%)
Jun 24, 2014 46.28 46.50 46.14 46.15 368,004 -0.09(-0.19%)
Jun 23, 2014 46.24 46.40 45.91 46.24 445,872 -0.07(-0.15%)
Jun 20, 2014 46.52 46.52 46.12 46.31 2,072,550 -0.12(-0.26%)
Jun 19, 2014 46.78 46.90 46.09 46.43 399,681 -0.44(-0.94%)
Jun 18, 2014 46.66 47.11 46.64 46.87 405,870 +0.11(+0.24%)
Jun 17, 2014 46.58 46.93 46.39 46.76 302,831 +0.30(+0.65%)
Jun 16, 2014 46.56 46.73 46.30 46.46 394,720 -0.23(-0.49%)
Jun 13, 2014 46.74 47.00 46.43 46.69 271,830 +0.05(+0.11%)
Jun 12, 2014 46.85 47.00 46.43 46.64 459,401 -0.30(-0.64%)
Jun 11, 2014 47.40 47.60 46.77 46.94 770,320 -0.76(-1.59%)
Jun 10, 2014 47.67 47.84 47.54 47.70 294,032 +0.11(+0.23%)
Jun 06, 2014 47.20 47.68 47.20 47.59 221,185 +0.24(+0.51%)
Jun 05, 2014 47.59 47.85 47.29 47.35 663,146 -0.36(-0.75%)
Jun 04, 2014 47.65 47.77 47.00 47.71 559,313 +0.10(+0.21%)
Jun 03, 2014 47.16 47.74 46.92 47.61 390,973 +0.43(+0.91%)
Jun 02, 2014 46.55 47.21 46.55 47.18 465,874 +0.58(+1.24%)
May 30, 2014 46.95 47.12 46.56 46.60 686,354 -0.46(-0.98%)
May 29, 2014 47.80 47.82 46.75 47.06 445,513 -0.59(-1.24%)
May 28, 2014 47.86 47.87 47.15 47.65 557,636 -0.39(-0.81%)
May 27, 2014 48.21 48.46 47.80 48.04 533,153 -0.17(-0.35%)
May 26, 2014 48.65 48.79 48.08 48.21 123,490 -0.18(-0.37%)
May 23, 2014 48.19 48.39 47.92 48.39 191,537 +0.14(+0.29%)
May 22, 2014 48.46 48.70 48.17 48.25 301,961 -0.24(-0.49%)
May 21, 2014 48.23 48.64 48.10 48.49 478,640 +0.41(+0.85%)
May 20, 2014 48.57 48.57 47.85 48.08 668,634 +0.02(+0.04%)
May 16, 2014 48.06 48.06 48.06 0 +0.12(+0.25%)
May 15, 2014 47.49 48.04 47.18 47.94 545,981 +0.49(+1.03%)
May 14, 2014 47.55 47.56 46.91 47.45 464,879 +0.35(+0.74%)
May 13, 2014 46.79 47.20 46.60 47.10 670,301 +0.39(+0.83%)
May 12, 2014 46.90 46.90 46.48 46.71 392,963 -0.07(-0.15%)
May 09, 2014 46.56 46.91 46.40 46.78 657,204 +0.32(+0.69%)
May 08, 2014 46.23 46.56 46.14 46.46 381,355 +0.46(+1.00%)
May 07, 2014 46.27 46.40 45.82 46.00 632,608 +0.41(+0.90%)
May 06, 2014 45.76 45.76 45.22 45.59 387,772 -0.34(-0.74%)
May 05, 2014 46.25 46.25 45.68 45.93 303,283 -0.42(-0.91%)
May 02, 2014 46.10 46.64 46.10 46.35 329,452 +0.16(+0.35%)
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.