Chronicle Journal: Finance

Brookfield Asset Management (TSX: BAM-A )

55.38 CAD +1.10 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 68.19 69.20 67.78 67.85 2,135,994 -0.71(-1.04%)
Feb 26, 2015 68.56 623,047 -0.04(-0.06%)
Feb 25, 2015 68.60 68.89 68.04 68.60 751,141 -0.07(-0.10%)
Feb 24, 2015 69.38 69.58 68.45 68.67 787,606 -0.68(-0.98%)
Feb 23, 2015 68.28 69.36 68.17 69.35 662,383 +1.20(+1.76%)
Feb 20, 2015 67.66 68.32 67.39 68.15 1,124,381 +0.73(+1.08%)
Feb 19, 2015 67.73 68.15 67.32 67.42 822,956 -0.15(-0.22%)
Feb 18, 2015 67.80 67.96 67.26 67.57 949,828 -0.39(-0.57%)
Feb 17, 2015 68.11 68.49 67.87 67.96 872,333 +0.18(+0.27%)
Feb 13, 2015 67.78 67.78 67.78 0 +0.88(+1.32%)
Feb 12, 2015 67.20 67.20 66.10 66.90 786,200 +0.07(+0.10%)
Feb 11, 2015 65.92 66.97 65.69 66.83 613,718 +0.83(+1.26%)
Feb 10, 2015 64.92 66.49 64.92 66.00 870,872 +1.24(+1.91%)
Feb 09, 2015 65.44 65.88 64.61 64.76 516,092 -0.70(-1.07%)
Feb 06, 2015 66.14 66.24 65.14 65.46 471,220 -0.22(-0.33%)
Feb 05, 2015 65.00 66.10 64.88 65.68 603,417 +0.86(+1.33%)
Feb 04, 2015 64.52 65.03 64.07 64.82 1,052,626 +0.28(+0.43%)
Feb 03, 2015 65.60 65.70 64.28 64.54 1,168,176 -0.92(-1.41%)
Feb 02, 2015 65.31 65.72 64.34 65.46 881,462 +0.71(+1.10%)
Jan 30, 2015 65.00 65.44 64.61 64.75 1,186,180 -0.43(-0.66%)
Jan 29, 2015 64.17 65.37 63.74 65.18 695,083 +0.90(+1.40%)
Jan 28, 2015 65.00 65.00 64.27 64.28 921,752 -0.32(-0.50%)
Jan 27, 2015 64.74 65.02 64.30 64.60 1,516,248 -0.31(-0.48%)
Jan 26, 2015 64.68 65.21 64.52 64.91 571,206 +0.23(+0.36%)
Jan 23, 2015 65.28 65.28 64.44 64.68 500,195 +0.16(+0.25%)
Jan 22, 2015 62.66 65.21 62.56 64.52 999,796 +2.08(+3.33%)
Jan 21, 2015 60.61 63.00 60.46 62.44 718,149 +1.64(+2.70%)
Jan 20, 2015 61.47 61.94 60.56 60.80 1,188,131 -0.15(-0.25%)
Jan 19, 2015 61.75 62.00 60.43 60.95 183,069 -0.81(-1.31%)
Jan 16, 2015 61.45 61.79 61.11 61.76 506,353 +0.13(+0.21%)
Jan 15, 2015 61.63 702,575 -0.38(-0.61%)
Jan 14, 2015 62.32 63.20 61.81 62.01 856,286 -0.70(-1.12%)
Jan 13, 2015 62.71 896,858 +1.37(+2.23%)
Jan 12, 2015 60.57 61.37 59.87 61.34 708,289 +0.49(+0.81%)
Jan 09, 2015 60.81 61.11 60.67 60.85 647,961 -0.16(-0.26%)
Jan 08, 2015 59.79 61.04 59.66 61.01 620,774 +1.73(+2.92%)
Jan 07, 2015 58.52 59.63 58.39 59.28 640,806 +1.00(+1.72%)
Jan 06, 2015 58.57 58.73 58.04 58.28 596,147 -0.33(-0.56%)
Jan 05, 2015 58.90 59.00 58.50 58.61 876,255 -0.57(-0.96%)
Jan 02, 2015 58.50 59.23 57.87 59.18 483,817 +0.96(+1.65%)
Dec 31, 2014 58.22 58.22 58.22 0 -0.29(-0.50%)
Dec 30, 2014 58.30 58.65 58.19 58.51 332,466 +0.16(+0.27%)
Dec 29, 2014 58.21 58.58 58.12 58.35 570,779 +0.13(+0.22%)
Dec 24, 2014 58.22 58.22 58.22 0 +0.48(+0.83%)
Dec 23, 2014 57.39 58.02 57.00 57.74 1,888,108 +0.36(+0.63%)
Dec 22, 2014 57.02 57.90 56.93 57.38 853,520 +0.47(+0.83%)
Dec 19, 2014 57.49 57.50 56.70 56.91 4,006,927 -0.21(-0.37%)
Dec 18, 2014 56.94 57.26 55.69 57.12 1,055,039 +0.87(+1.55%)
Dec 17, 2014 55.65 56.39 55.19 56.25 892,409 +0.68(+1.22%)
Dec 16, 2014 56.40 55.57 2,257,198 -0.05(-0.09%)
Dec 15, 2014 55.11 55.81 54.53 55.62 2,968,432 +0.68(+1.24%)
Dec 12, 2014 55.58 56.31 54.83 54.94 945,538 -0.97(-1.73%)
Dec 11, 2014 55.22 56.31 55.20 55.91 626,057 +0.69(+1.25%)
Dec 10, 2014 56.10 56.15 54.51 55.22 745,679 -0.93(-1.66%)
Dec 09, 2014 56.82 56.82 54.79 56.15 492,034 +0.07(+0.12%)
Dec 08, 2014 56.51 56.70 55.21 56.08 818,578 -0.80(-1.41%)
Dec 05, 2014 56.01 56.95 55.97 56.88 590,414 +0.89(+1.59%)
Dec 04, 2014 56.94 56.97 55.77 55.99 840,808 -1.09(-1.91%)
Dec 03, 2014 57.32 57.46 56.82 57.08 579,363 -0.10(-0.17%)
Dec 02, 2014 56.42 57.33 56.42 57.18 917,245 +0.77(+1.37%)
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.