Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

48.91 CAD -0.13 (-0.27%)
Streaming Delayed Price Updated: 4:16 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 48.96 49.23 48.51 48.91 1,055,958 -0.13(-0.27%)
Jan 21, 2021 49.60 49.64 48.89 49.04 1,089,615 -0.57(-1.15%)
Jan 20, 2021 49.01 49.80 48.34 49.61 1,704,769 +0.86(+1.76%)
Jan 19, 2021 49.99 49.99 48.75 48.75 2,137,297 -1.13(-2.27%)
Jan 18, 2021 49.48 49.94 49.30 49.88 485,631 +0.56(+1.14%)
Jan 15, 2021 48.71 49.62 48.39 49.32 1,669,916 +0.48(+0.98%)
Jan 14, 2021 48.62 48.88 48.34 48.84 1,793,930 +0.33(+0.68%)
Jan 13, 2021 49.32 49.42 48.50 48.51 1,510,254 -0.71(-1.44%)
Jan 12, 2021 49.18 49.54 48.66 49.22 1,386,259 +0.03(+0.06%)
Jan 11, 2021 49.61 49.95 48.97 49.19 1,944,779 -0.67(-1.34%)
Jan 08, 2021 49.76 49.92 48.97 49.86 1,640,541 +0.47(+0.95%)
Jan 07, 2021 50.83 50.83 49.10 49.39 2,554,671 -0.88(-1.75%)
Jan 06, 2021 49.93 50.62 49.36 50.27 1,719,823 +0.84(+1.70%)
Jan 05, 2021 50.55 50.88 49.34 49.43 2,623,912 -1.01(-2.00%)
Jan 04, 2021 52.23 52.81 49.83 50.44 2,079,867 -2.18(-4.14%)
Dec 31, 2020 52.62 52.62 52.62 0 -0.10(-0.19%)
Dec 30, 2020 53.07 53.57 52.72 52.72 926,947 -0.16(-0.30%)
Dec 29, 2020 52.87 53.29 52.35 52.88 1,203,095 +0.44(+0.84%)
Dec 24, 2020 52.44 52.44 52.44 0 +0.63(+1.22%)
Dec 23, 2020 51.48 52.00 51.06 51.81 1,024,401 +0.70(+1.37%)
Dec 22, 2020 51.09 51.47 50.64 51.11 1,538,343 +0.13(+0.26%)
Dec 21, 2020 50.50 51.17 49.96 50.98 1,789,663 -0.38(-0.74%)
Dec 18, 2020 51.99 52.20 50.88 51.36 8,890,053 -0.55(-1.06%)
Dec 17, 2020 52.08 52.19 51.36 51.91 2,509,417 +0.18(+0.35%)
Dec 16, 2020 52.33 52.64 51.67 51.73 1,658,507 -0.56(-1.07%)
Dec 15, 2020 51.95 52.43 51.64 52.29 1,469,921 +0.45(+0.87%)
Dec 14, 2020 53.26 53.60 51.78 51.84 1,856,815 -1.31(-2.46%)
Dec 11, 2020 53.62 53.63 52.93 53.15 1,452,259 -0.86(-1.59%)
Dec 10, 2020 52.63 54.18 52.36 54.01 1,388,390 +0.81(+1.52%)
Dec 09, 2020 53.72 53.72 52.56 53.20 2,373,122 -0.39(-0.73%)
Dec 08, 2020 53.17 53.71 53.05 53.59 1,516,366 +0.01(+0.02%)
Dec 07, 2020 54.09 54.35 53.41 53.58 4,812,466 -0.78(-1.43%)
Dec 04, 2020 53.21 54.43 53.07 54.36 1,512,616 +1.31(+2.47%)
Dec 03, 2020 52.82 53.38 52.50 53.05 2,403,566 +0.21(+0.40%)
Dec 02, 2020 52.17 53.05 52.17 52.84 1,409,751 +0.39(+0.74%)
Dec 01, 2020 53.37 53.45 52.39 52.45 1,700,937 +0.00(+0.00%)
Nov 30, 2020 53.04 53.27 52.12 52.45 6,542,392 -0.84(-1.58%)
Nov 27, 2020 52.85 53.94 52.85 53.29 1,583,222 +0.60(+1.14%)
Nov 26, 2020 53.97 53.97 52.51 52.69 1,151,335 -1.37(-2.53%)
Nov 25, 2020 55.55 55.55 53.70 54.06 2,470,919 -1.89(-3.38%)
Nov 24, 2020 54.69 56.10 54.13 55.95 4,003,636 +2.34(+4.36%)
Nov 23, 2020 53.12 53.77 52.79 53.61 1,631,769 +0.96(+1.82%)
Nov 20, 2020 53.20 53.20 52.21 52.65 2,827,759 -0.67(-1.26%)
Nov 19, 2020 53.00 53.38 52.40 53.32 1,770,889 -0.13(-0.24%)
Nov 18, 2020 53.73 54.38 53.38 53.45 3,121,299 +0.25(+0.47%)
Nov 17, 2020 51.58 53.70 51.45 53.20 3,142,618 +1.13(+2.17%)
Nov 16, 2020 49.57 52.09 49.57 52.07 3,538,990 +3.23(+6.61%)
Nov 13, 2020 47.95 49.10 47.90 48.84 2,415,402 +1.52(+3.21%)
Nov 12, 2020 49.99 49.99 47.06 47.32 1,841,069 -2.03(-4.11%)
Nov 11, 2020 49.01 50.08 48.94 49.35 3,056,952 +0.56(+1.15%)
Nov 10, 2020 46.99 48.97 46.62 48.79 2,950,777 +2.09(+4.48%)
Nov 09, 2020 46.12 48.57 46.12 46.70 3,435,479 +3.52(+8.15%)
Nov 06, 2020 43.99 44.57 42.99 43.18 2,234,315 -0.68(-1.55%)
Nov 05, 2020 42.92 44.02 42.79 43.86 3,013,291 +1.78(+4.23%)
Nov 04, 2020 42.44 42.48 41.32 42.08 1,756,322 +0.08(+0.19%)
Nov 03, 2020 40.33 42.24 40.24 42.00 1,336,601 +2.29(+5.77%)
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.