BAM - Brookfield Asset Management Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202033.0233.6932.6232.7432.741,861,200
Jul. 01, 202033.0933.4532.3732.5032.501,318,800
Jun. 30, 202032.4833.0432.3832.9032.901,330,500
Jun. 29, 202032.6232.8732.0632.6332.632,670,900
Jun. 26, 202033.2833.5432.4132.5132.512,177,900
Jun. 25, 202032.4833.6832.2633.6433.641,954,400
Jun. 24, 202033.5933.6132.0432.7932.792,486,100
Jun. 23, 202035.0035.0833.8533.9733.971,952,600
Jun. 22, 202034.0134.4033.6734.3834.381,359,800
Jun. 19, 202034.7534.8933.9034.0634.062,717,300
Jun. 18, 202034.0934.6434.0934.3034.301,910,000
Jun. 17, 202034.6734.9734.4334.6334.632,116,000
Jun. 16, 202035.0435.6434.2634.5234.523,320,200
Jun. 15, 202033.1634.3032.7333.9233.922,015,800
Jun. 12, 202034.6434.9233.5934.1434.142,435,100
Jun. 11, 202035.0335.5333.2133.3533.353,467,200
Jun. 10, 202037.0837.2736.1836.7536.752,282,500
Jun. 09, 202036.9837.4236.6037.2737.272,106,500
Jun. 08, 202037.1037.7336.5637.7137.712,996,800
Jun. 05, 202035.7036.7135.6436.2636.262,686,600
Jun. 04, 202034.8235.2334.3634.5134.511,598,800
Jun. 03, 202033.2635.2233.1834.9434.942,058,700
Jun. 02, 202031.9433.0031.9432.8732.872,297,500
Jun. 01, 202031.5232.1831.4231.7131.712,034,200
May 29, 202031.6231.9931.0031.3631.361,976,200
May 28, 202032.2232.2431.6831.7631.763,624,700
May 28, 20200.12 Dividend
May 27, 202032.7032.8631.4932.1632.041,897,800
May 26, 202031.4432.3531.3332.0931.972,461,300
May 22, 202030.0030.4829.7530.3030.192,319,700
May 21, 202029.9030.5829.8230.0429.932,615,500
May 20, 202030.3030.4029.4729.8729.763,227,000
May 19, 202030.7830.9629.9129.9129.802,547,800
May 18, 202030.8031.1830.2730.8130.702,946,900
May 15, 202030.1530.6229.7629.9529.842,273,400
May 14, 202030.3030.8129.6630.6430.533,997,400
May 13, 202032.4432.5730.9031.0030.883,078,000
May 12, 202033.7333.8932.5032.5032.382,041,100
May 11, 202033.0033.9132.6133.6733.541,808,200
May 08, 202033.7833.7833.0133.4033.281,798,800
May 07, 202033.0033.8032.8033.2233.101,711,900
May 06, 202033.4233.5632.3232.3732.252,442,700
May 05, 202033.6233.8433.0633.1233.001,395,900
May 04, 202032.3333.3032.2333.1433.022,086,200
May 01, 202033.1733.2232.4032.8332.711,754,900
Apr. 30, 202034.7434.8933.6933.8233.692,927,000
Apr. 29, 202033.9235.4133.6935.2335.102,974,700
Apr. 28, 202033.5033.8732.9132.9432.823,050,300
Apr. 27, 202032.2632.8232.0332.7432.622,288,900
Apr. 24, 202032.0032.3231.5931.8731.752,252,700
Apr. 23, 202032.1732.3431.7131.8331.712,646,300
Apr. 22, 202032.4932.6431.9132.0031.882,158,200
Apr. 21, 202032.2232.7131.7931.8731.751,508,700
Apr. 20, 202033.0333.7132.7633.0232.902,048,200
Apr. 17, 202034.0734.3333.0633.7833.652,080,100
Apr. 16, 202033.3933.4132.5032.6732.551,563,400
Apr. 15, 202033.0033.8532.6333.1833.061,851,500
Apr. 14, 202034.4634.6633.5334.2334.102,752,600
Apr. 13, 202034.9834.9933.2033.7833.651,973,900
Apr. 09, 202034.6935.9234.2835.0734.942,853,100
Apr. 08, 202032.4834.3632.0034.0933.963,182,300
Apr. 07, 202033.5033.9631.5431.7531.633,030,000
Apr. 06, 202030.1031.6530.1031.5031.382,881,300
Apr. 03, 202029.1129.7528.1928.9428.833,764,200
Apr. 02, 202027.9329.6627.2528.9628.852,708,600
Apr. 02, 20203:2 Stock Split
Apr. 01, 202028.3828.6727.6327.7527.643,197,000
Mar. 31, 202029.1829.9428.8529.5029.393,425,300
Mar. 30, 202028.0429.5027.2829.4129.305,684,600
Mar. 27, 202027.7329.3126.9128.1828.075,249,300
Mar. 26, 202029.2730.4528.7029.1229.019,872,100
Mar. 25, 202026.0029.9526.0028.3528.2510,054,400
Mar. 24, 202024.7526.2523.5325.5725.479,066,300
Mar. 23, 202025.6025.7021.5722.0521.9712,256,200
Mar. 20, 202029.3430.2925.4425.7725.675,303,300
Mar. 19, 202027.5329.1725.7728.7228.615,114,000
Mar. 18, 202028.3328.7722.5227.8127.719,503,300
Mar. 17, 202030.7631.4329.0330.2330.117,857,900
Mar. 16, 202030.0531.9230.0030.1730.064,067,600
Mar. 13, 202032.6335.4931.3335.4535.325,887,400
Mar. 12, 202033.8134.0030.1531.0030.889,375,000
Mar. 11, 202036.8237.1935.4635.8935.764,399,800
Mar. 10, 202038.0138.2436.3437.8437.705,793,500
Mar. 09, 202038.2538.3636.5536.5636.426,170,300
Mar. 06, 202040.4541.2539.9541.1140.962,380,800
Mar. 05, 202041.1741.8940.9241.4841.332,228,600
Mar. 04, 202041.5942.3541.4142.2142.052,176,500
Mar. 03, 202041.4742.1940.6240.7340.572,833,100
Mar. 02, 202040.2341.3639.5341.3441.194,494,500
Feb. 28, 202039.1840.0038.1139.9739.827,784,400
Feb. 27, 202041.3341.8540.4040.5540.403,500,400
Feb. 27, 20200.12 Dividend
Feb. 26, 202042.4943.4242.3742.3742.103,021,600
Feb. 25, 202043.9644.1942.2442.4942.212,793,600
Feb. 24, 202043.9244.5443.6943.7643.473,518,400
Feb. 21, 202045.4945.6144.9345.3945.091,715,000
Feb. 20, 202045.2445.6144.9345.5345.231,311,500
Feb. 19, 202045.1145.4545.0045.2744.981,498,400
Feb. 18, 202045.1345.4044.7345.0344.732,564,000
Feb. 14, 202044.5845.5644.4345.3145.012,480,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...