Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

55.60 CAD -0.17 (-0.30%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 55.50 55.76 55.11 55.60 1,449,670 -0.17(-0.30%)
May 05, 2021 55.96 56.54 55.59 55.77 1,373,584 +0.15(+0.27%)
May 04, 2021 56.20 56.20 55.06 55.62 1,283,594 -0.50(-0.89%)
May 03, 2021 56.29 56.46 56.07 56.12 2,037,738 +0.09(+0.16%)
Apr 30, 2021 56.22 56.40 55.91 56.03 1,805,166 -0.39(-0.69%)
Apr 29, 2021 56.50 57.03 56.14 56.42 1,095,416 +0.12(+0.21%)
Apr 28, 2021 56.45 56.61 56.12 56.30 909,105 +0.00(+0.00%)
Apr 27, 2021 56.28 56.60 55.98 56.30 1,055,063 -0.01(-0.02%)
Apr 26, 2021 56.57 56.88 56.05 56.31 797,221 -0.27(-0.48%)
Apr 23, 2021 56.28 56.59 56.15 56.58 1,256,436 +0.23(+0.41%)
Apr 22, 2021 56.36 56.82 55.98 56.35 1,062,972 -0.05(-0.09%)
Apr 21, 2021 55.67 56.43 55.21 56.40 1,034,458 +0.65(+1.17%)
Apr 20, 2021 57.09 57.41 55.47 55.75 1,758,474 -1.62(-2.82%)
Apr 19, 2021 57.85 58.33 57.22 57.37 815,522 -0.28(-0.49%)
Apr 16, 2021 57.81 58.26 57.33 57.65 778,951 -0.33(-0.57%)
Apr 15, 2021 57.10 58.00 57.02 57.98 997,393 +1.18(+2.08%)
Apr 14, 2021 57.23 57.86 56.69 56.80 1,457,350 -0.24(-0.42%)
Apr 13, 2021 57.56 57.92 57.01 57.04 992,546 -0.69(-1.20%)
Apr 12, 2021 57.21 57.98 56.90 57.73 1,126,004 +0.66(+1.16%)
Apr 09, 2021 56.87 57.15 56.40 57.07 947,157 +0.19(+0.33%)
Apr 08, 2021 56.89 57.21 56.62 56.88 1,176,586 -0.21(-0.37%)
Apr 07, 2021 56.85 57.28 56.61 57.09 860,344 +0.50(+0.88%)
Apr 06, 2021 56.91 57.28 56.36 56.59 1,013,054 -0.28(-0.49%)
Apr 05, 2021 56.70 57.26 56.29 56.87 1,187,370 +0.70(+1.25%)
Apr 01, 2021 56.17 56.17 56.17 0 +0.27(+0.48%)
Mar 31, 2021 56.78 56.96 55.77 55.90 2,863,138 -1.39(-2.43%)
Mar 30, 2021 57.28 57.72 57.07 57.29 1,392,530 -0.20(-0.35%)
Mar 29, 2021 56.89 57.67 56.58 57.49 1,625,760 +0.17(+0.30%)
Mar 26, 2021 57.28 57.67 56.83 57.32 1,162,337 +0.06(+0.10%)
Mar 25, 2021 56.28 57.54 56.10 57.26 1,512,421 +0.70(+1.24%)
Mar 24, 2021 56.73 57.35 56.56 56.56 1,336,858 +0.18(+0.32%)
Mar 23, 2021 56.52 56.92 56.29 56.38 2,122,947 -0.36(-0.63%)
Mar 22, 2021 56.38 57.27 56.07 56.74 1,301,600 +0.10(+0.18%)
Mar 19, 2021 56.32 56.83 56.03 56.64 10,465,521 +0.22(+0.39%)
Mar 18, 2021 56.41 56.96 56.10 56.42 2,244,338 -0.18(-0.32%)
Mar 17, 2021 54.30 56.68 54.18 56.60 3,084,637 +2.20(+4.04%)
Mar 16, 2021 54.21 54.65 53.93 54.40 1,791,372 +0.16(+0.29%)
Mar 15, 2021 54.31 54.61 53.79 54.24 1,464,287 -0.06(-0.11%)
Mar 12, 2021 54.11 54.45 53.68 54.30 1,054,104 +0.21(+0.39%)
Mar 11, 2021 54.02 54.41 53.71 54.09 1,114,731 +0.30(+0.56%)
Mar 10, 2021 53.63 54.06 53.35 53.79 860,020 +0.25(+0.47%)
Mar 09, 2021 53.20 54.48 53.09 53.54 1,237,520 +0.52(+0.98%)
Mar 08, 2021 52.90 53.42 52.55 53.02 4,413,335 +0.36(+0.68%)
Mar 05, 2021 52.15 52.95 51.58 52.66 1,606,254 +0.93(+1.80%)
Mar 04, 2021 52.12 52.72 51.17 51.73 1,782,579 -0.52(-1.00%)
Mar 03, 2021 53.02 53.11 52.21 52.25 1,775,304 -0.75(-1.42%)
Mar 02, 2021 52.37 53.16 52.08 53.00 1,596,662 +0.79(+1.51%)
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.