Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

57.07 CAD +0.19 (+0.33%)
Streaming Delayed Price Updated: 4:17 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 37.10 37.10 37.10 0 +0.62(+1.70%)
Mar 27, 2013 36.14 36.51 35.79 36.48 575,911 +0.19(+0.52%)
Mar 26, 2013 36.33 36.37 35.92 36.29 628,257 +0.15(+0.42%)
Mar 25, 2013 36.31 36.40 36.00 36.14 1,070,245 -0.19(-0.52%)
Mar 22, 2013 36.53 36.98 36.26 36.33 593,390 -0.27(-0.74%)
Mar 21, 2013 37.75 37.75 36.58 36.60 2,580,038 -1.13(-2.99%)
Mar 20, 2013 37.69 38.04 37.65 37.73 561,359 +0.06(+0.16%)
Mar 19, 2013 37.65 38.04 37.46 37.67 974,516 +0.07(+0.19%)
Mar 18, 2013 37.70 37.85 37.03 37.60 643,126 -0.29(-0.77%)
Mar 15, 2013 38.17 38.52 37.88 37.89 1,728,722 -0.27(-0.71%)
Mar 14, 2013 37.82 38.24 37.62 38.16 841,345 +0.43(+1.14%)
Mar 13, 2013 37.68 38.04 37.54 37.73 1,355,508 -0.08(-0.21%)
Mar 12, 2013 38.49 38.77 37.72 37.81 1,682,210 -0.83(-2.15%)
Mar 11, 2013 39.59 39.74 38.36 38.64 942,203 -1.01(-2.55%)
Mar 08, 2013 39.81 39.87 39.25 39.65 1,543,829 -0.13(-0.33%)
Mar 07, 2013 39.80 39.80 39.65 39.78 417,206 +0.03(+0.08%)
Mar 06, 2013 40.06 40.06 39.66 39.75 420,459 +0.01(+0.03%)
Mar 05, 2013 39.80 40.29 39.66 39.74 645,838 +0.18(+0.46%)
Mar 04, 2013 39.53 39.72 39.29 39.56 702,186 +0.07(+0.18%)
Mar 01, 2013 38.50 39.62 38.50 39.49 760,868 +0.38(+0.97%)
Feb 28, 2013 38.35 39.12 38.50 39.11 1,322,739 +0.69(+1.80%)
Feb 27, 2013 38.15 38.54 38.12 38.42 1,398,001 +0.20(+0.52%)
Feb 26, 2013 37.99 38.31 37.85 38.22 1,105,044 -0.38(-0.98%)
Feb 22, 2013 38.62 39.00 38.49 38.60 1,055,843 -0.07(-0.18%)
Feb 21, 2013 38.82 38.95 38.40 38.67 1,928,544 -0.36(-0.92%)
Feb 20, 2013 38.86 39.16 38.48 39.03 2,106,514 +0.08(+0.21%)
Feb 19, 2013 37.77 38.95 37.63 38.95 1,130,686 +1.69(+4.54%)
Feb 15, 2013 37.26 37.26 37.26 0 -1.17(-3.04%)
Feb 14, 2013 38.92 38.92 38.30 38.43 496,657 -0.36(-0.93%)
Feb 13, 2013 38.94 39.00 38.66 38.79 204,114 +0.08(+0.21%)
Feb 12, 2013 38.88 39.06 38.66 38.71 401,281 -0.03(-0.08%)
Feb 11, 2013 38.95 39.23 38.74 38.74 623,272 -0.08(-0.21%)
Feb 08, 2013 38.00 38.83 37.90 38.82 1,347,331 +0.95(+2.51%)
Feb 07, 2013 37.86 37.96 37.57 37.87 1,664,144 +0.12(+0.32%)
Feb 06, 2013 37.18 37.88 37.14 37.75 1,010,332 +0.65(+1.75%)
Feb 04, 2013 36.63 37.12 36.41 37.10 871,925 +0.35(+0.95%)
Feb 01, 2013 37.10 37.25 36.75 36.75 742,388 -0.06(-0.16%)
Jan 31, 2013 37.30 37.31 36.81 36.81 691,672 -0.40(-1.07%)
Jan 30, 2013 37.48 37.62 37.12 37.21 433,802 -0.15(-0.40%)
Jan 29, 2013 38.07 38.12 37.30 37.36 897,057 -0.61(-1.61%)
Jan 28, 2013 37.97 38.03 37.75 37.97 899,695 +0.23(+0.61%)
Jan 25, 2013 37.30 37.76 37.24 37.74 618,585 +0.46(+1.23%)
Jan 24, 2013 37.01 37.30 36.99 37.28 518,008 +0.32(+0.87%)
Jan 23, 2013 36.93 37.10 36.79 36.96 297,491 +0.13(+0.35%)
Jan 22, 2013 36.95 37.05 36.59 36.83 400,738 -0.29(-0.78%)
Jan 21, 2013 36.97 37.19 36.87 37.12 141,401 +0.49(+1.34%)
Jan 18, 2013 36.75 36.96 36.62 36.63 386,338 +0.08(+0.22%)
Jan 17, 2013 36.26 36.68 36.26 36.55 475,837 +0.29(+0.80%)
Jan 16, 2013 36.46 36.60 36.09 36.26 537,749 -0.39(-1.06%)
Jan 15, 2013 37.02 37.04 36.59 36.65 841,518 -0.44(-1.19%)
Jan 14, 2013 37.15 37.22 36.93 37.09 428,597 +0.17(+0.46%)
Jan 11, 2013 37.30 37.30 36.85 36.92 611,168 -0.29(-0.78%)
Jan 10, 2013 37.41 37.49 37.11 37.21 971,250 -0.16(-0.43%)
Jan 09, 2013 37.06 37.51 37.06 37.37 504,830 +0.27(+0.73%)
Jan 08, 2013 37.00 37.17 36.85 37.10 703,883 +0.03(+0.08%)
Jan 07, 2013 36.95 37.08 36.85 37.07 824,841 +0.01(+0.03%)
Jan 04, 2013 36.55 37.06 36.50 37.06 581,485 +0.47(+1.28%)
Jan 03, 2013 36.60 36.65 36.40 36.59 847,066 -0.01(-0.03%)
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.