Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

60.92 CAD -0.55 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 48.67 48.85 48.45 48.45 1,061,892 -0.42(-0.86%)
Mar 30, 2017 49.17 49.24 48.64 48.87 752,723 -0.26(-0.53%)
Mar 29, 2017 48.80 49.18 48.53 49.13 1,062,702 +0.32(+0.66%)
Mar 28, 2017 48.08 49.10 48.07 48.81 931,727 +0.73(+1.52%)
Mar 27, 2017 47.88 48.11 47.55 48.08 800,264 -0.02(-0.04%)
Mar 24, 2017 47.40 48.35 47.40 48.10 863,823 +0.53(+1.11%)
Mar 23, 2017 47.35 47.95 47.09 47.57 1,282,218 +0.00(+0.00%)
Mar 22, 2017 48.01 48.10 47.31 47.57 1,161,847 -0.48(-1.00%)
Mar 21, 2017 48.28 48.51 48.01 48.05 850,760 -0.22(-0.46%)
Mar 20, 2017 48.38 48.62 48.15 48.27 662,526 -0.20(-0.41%)
Mar 17, 2017 48.77 49.03 48.47 48.47 5,101,525 -0.40(-0.82%)
Mar 16, 2017 49.20 49.30 48.79 48.87 930,947 -0.15(-0.31%)
Mar 15, 2017 49.00 49.37 48.84 49.02 809,687 +0.18(+0.37%)
Mar 14, 2017 48.99 49.35 48.76 48.84 972,939 -0.19(-0.39%)
Mar 13, 2017 48.76 49.28 48.63 49.03 1,409,002 +0.32(+0.66%)
Mar 10, 2017 48.47 48.73 48.28 48.71 1,178,066 +0.33(+0.68%)
Mar 09, 2017 48.49 48.84 48.19 48.38 654,056 -0.16(-0.33%)
Mar 08, 2017 48.59 49.12 48.45 48.54 559,819 +0.09(+0.19%)
Mar 07, 2017 48.33 48.59 48.03 48.45 640,847 +0.26(+0.54%)
Mar 06, 2017 48.28 48.28 47.75 48.19 738,321 -0.23(-0.48%)
Mar 03, 2017 48.23 48.54 47.97 48.42 963,869 +0.07(+0.14%)
Mar 02, 2017 48.44 48.70 48.17 48.35 805,492 -0.12(-0.25%)
Mar 01, 2017 48.29 48.86 47.82 48.47 1,070,565 +0.63(+1.32%)
Feb 28, 2017 47.89 48.34 47.81 47.84 1,996,096 -0.12(-0.25%)
Feb 27, 2017 47.72 48.31 47.27 47.96 3,493,978 +0.34(+0.71%)
Feb 24, 2017 48.29 48.29 47.20 47.62 1,740,774 -1.02(-2.10%)
Feb 23, 2017 48.86 49.14 48.47 48.64 917,201 -0.17(-0.35%)
Feb 22, 2017 48.98 49.24 48.80 48.81 818,730 -0.23(-0.47%)
Feb 21, 2017 48.94 49.33 48.79 49.04 812,170 +0.13(+0.27%)
Feb 17, 2017 48.91 48.91 48.91 0 +0.36(+0.74%)
Feb 16, 2017 48.70 48.72 48.22 48.55 1,033,065 -0.14(-0.29%)
Feb 15, 2017 48.14 48.76 48.06 48.69 796,647 +0.61(+1.27%)
Feb 14, 2017 48.15 48.15 47.41 48.08 855,691 -0.08(-0.17%)
Feb 13, 2017 47.96 48.43 47.93 48.16 791,507 +0.35(+0.73%)
Feb 10, 2017 48.27 48.70 47.76 47.81 1,017,088 -0.49(-1.01%)
Feb 09, 2017 46.85 48.64 46.42 48.30 1,362,393 +1.50(+3.21%)
Feb 08, 2017 46.69 46.93 46.22 46.80 843,466 +0.15(+0.32%)
Feb 07, 2017 46.31 46.84 46.22 46.65 780,326 +0.58(+1.26%)
Feb 06, 2017 45.55 46.23 45.53 46.07 1,097,043 +0.50(+1.10%)
Feb 03, 2017 44.83 45.68 44.76 45.57 927,089 +0.82(+1.83%)
Feb 02, 2017 45.19 45.25 44.54 44.75 907,535 -0.44(-0.97%)
Feb 01, 2017 45.26 45.42 44.96 45.19 991,019 +0.19(+0.42%)
Jan 31, 2017 44.90 45.05 44.45 45.00 1,329,133 -0.05(-0.11%)
Jan 30, 2017 45.65 45.70 44.79 45.05 768,311 -0.76(-1.66%)
Jan 27, 2017 45.65 45.95 45.49 45.81 750,062 +0.19(+0.42%)
Jan 26, 2017 45.64 45.75 45.39 45.62 615,193 -0.03(-0.07%)
Jan 25, 2017 45.71 45.82 45.58 45.65 908,012 +0.13(+0.29%)
Jan 24, 2017 46.15 46.20 45.21 45.52 915,263 -0.63(-1.37%)
Jan 23, 2017 46.02 46.29 45.77 46.15 749,021 +0.14(+0.30%)
Jan 20, 2017 44.76 46.01 44.76 46.01 1,188,773 +1.32(+2.95%)
Jan 19, 2017 45.15 45.34 44.62 44.69 622,940 -0.33(-0.73%)
Jan 18, 2017 44.42 45.14 44.35 45.02 848,654 +0.54(+1.21%)
Jan 17, 2017 44.51 44.90 44.42 44.48 834,350 -0.05(-0.11%)
Jan 16, 2017 44.83 44.90 44.35 44.53 359,082 -0.31(-0.69%)
Jan 13, 2017 44.64 44.93 44.56 44.84 1,087,934 +0.24(+0.54%)
Jan 12, 2017 43.80 44.77 43.53 44.60 1,440,158 +0.76(+1.73%)
Jan 11, 2017 43.82 43.94 43.51 43.84 1,824,611 +0.04(+0.09%)
Jan 10, 2017 43.71 43.91 43.59 43.80 501,778 +0.24(+0.55%)
Jan 09, 2017 44.09 44.09 43.47 43.56 1,302,640 -0.56(-1.27%)
Jan 06, 2017 44.22 44.32 44.03 44.12 2,064,733 -0.20(-0.45%)
Jan 05, 2017 44.56 44.60 44.04 44.32 1,125,040 -0.27(-0.61%)
Jan 04, 2017 44.62 44.86 44.44 44.59 1,388,874 -0.02(-0.04%)
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.