Brookfield Asset Management (NY: BAM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	25.99	26.20	25.95	26.07	865,363	+0.06(+0.23%)
Oct 28, 2016	26.01	26.20	25.95	26.01	954,679	-0.01(-0.03%)
Oct 27, 2016	26.41	26.44	25.98	26.01	2,112,444	-0.32(-1.22%)
Oct 26, 2016	26.21	26.51	26.18	26.33	708,450	-0.04(-0.17%)
Oct 25, 2016	26.53	26.67	26.36	26.38	906,308	-0.19(-0.70%)
Oct 24, 2016	26.62	26.68	26.34	26.57	738,677	-0.06(-0.22%)
Oct 21, 2016	26.36	26.68	26.24	26.62	761,116	+0.02(+0.08%)
Oct 20, 2016	26.78	26.86	26.56	26.60	655,118	-0.26(-0.97%)
Oct 19, 2016	26.90	26.98	26.61	26.86	852,164	+0.07(+0.25%)
Oct 18, 2016	26.64	26.92	26.51	26.80	923,272	+0.34(+1.29%)
Oct 17, 2016	26.46	26.51	26.30	26.45	749,628	-0.02(-0.08%)
Oct 14, 2016	26.84	26.89	26.36	26.48	1,195,726	-0.22(-0.81%)
Oct 13, 2016	26.23	26.83	26.02	26.69	1,780,462	+0.25(+0.96%)
Oct 12, 2016	26.31	26.48	26.18	26.44	959,041	+0.17(+0.65%)
Oct 11, 2016	26.49	26.60	26.07	26.27	814,155	-0.22(-0.84%)
Oct 10, 2016	26.75	26.78	26.46	26.49	587,179	+0.00(+0.00%)
Oct 07, 2016	26.57	26.59	26.19	26.49	855,870	-0.10(-0.39%)
Oct 06, 2016	26.49	26.68	26.34	26.59	1,214,653	+0.08(+0.31%)
Oct 05, 2016	26.31	26.78	26.27	26.51	1,449,156	+0.26(+0.99%)
Oct 04, 2016	26.36	26.60	26.08	26.25	1,789,384	-0.11(-0.42%)
Oct 03, 2016	26.18	26.57	26.04	26.36	1,692,556	+0.18(+0.68%)
Sep 30, 2016	26.50	26.50	26.16	26.19	1,477,276	-0.09(-0.34%)
Sep 29, 2016	26.57	26.59	26.17	26.27	1,280,566	-0.13(-0.48%)
Sep 28, 2016	26.12	26.48	25.92	26.40	1,366,772	+0.30(+1.14%)
Sep 27, 2016	25.81	26.21	25.58	26.10	1,598,821	+0.20(+0.78%)
Sep 26, 2016	25.91	26.04	25.68	25.90	1,111,089	-0.10(-0.37%)
Sep 23, 2016	26.05	26.10	25.82	26.00	1,303,459	-0.13(-0.51%)
Sep 22, 2016	25.79	26.45	25.76	26.13	2,653,941	+1.03(+4.12%)
Sep 21, 2016	24.97	25.11	24.73	25.10	918,285	+0.27(+1.08%)
Sep 20, 2016	24.79	25.01	24.71	24.83	1,162,307	+0.21(+0.85%)
Sep 19, 2016	24.54	24.78	24.32	24.62	1,349,032	+0.19(+0.76%)
Sep 16, 2016	24.62	24.62	24.18	24.44	803,456	-0.19(-0.76%)
Sep 15, 2016	24.27	24.71	24.15	24.62	1,051,774	+0.39(+1.60%)
Sep 14, 2016	24.28	24.36	24.10	24.24	992,169	+0.01(+0.06%)
Sep 13, 2016	24.47	24.53	24.21	24.22	1,391,779	-0.54(-2.19%)
Sep 12, 2016	24.31	24.86	24.23	24.76	1,311,632	+0.23(+0.94%)
Sep 09, 2016	24.99	25.06	24.53	24.53	1,225,022	-0.69(-2.74%)
Sep 08, 2016	25.37	25.49	25.18	25.23	1,059,695	-0.22(-0.88%)
Sep 07, 2016	25.51	25.61	25.33	25.45	1,027,032	-0.04(-0.18%)
Sep 06, 2016	25.63	25.75	25.38	25.49	671,363	-0.06(-0.23%)
Sep 02, 2016	25.36	25.55	25.55	25.55	892,746	+0.38(+1.51%)
Sep 01, 2016	25.05	25.27	24.94	25.17	744,386	+0.10(+0.39%)
Aug 31, 2016	25.18	25.20	24.94	25.08	1,257,176	-0.16(-0.62%)
Aug 30, 2016	25.42	25.59	25.15	25.23	931,351	-0.14(-0.56%)
Aug 29, 2016	25.07	25.42	25.07	25.37	968,415	+0.43(+1.74%)
Aug 26, 2016	25.07	25.18	24.80	24.94	1,069,347	-0.04(-0.15%)
Aug 25, 2016	25.24	25.41	24.96	24.98	933,684	-0.29(-1.14%)
Aug 24, 2016	25.41	25.52	25.21	25.27	1,011,690	-0.26(-1.01%)
Aug 23, 2016	25.54	25.71	25.49	25.52	836,349	+0.10(+0.38%)
Aug 22, 2016	25.09	25.49	25.04	25.43	668,109	+0.21(+0.82%)
Aug 19, 2016	25.32	25.41	25.13	25.22	1,164,187	-0.22(-0.87%)
Aug 18, 2016	25.67	25.67	25.24	25.44	1,524,592	-0.15(-0.61%)
Aug 17, 2016	25.77	25.80	25.41	25.60	605,050	-0.13(-0.49%)
Aug 16, 2016	25.67	25.93	25.58	25.72	884,009	+0.04(+0.14%)
Aug 15, 2016	25.93	25.93	25.61	25.69	987,437	-0.12(-0.46%)
Aug 12, 2016	26.25	26.25	25.41	25.80	1,417,924	-0.25(-0.96%)
Aug 11, 2016	26.08	26.20	25.91	26.06	1,536,502	-0.01(-0.03%)
Aug 10, 2016	26.07	26.17	25.91	26.06	632,785	+0.07(+0.26%)
Aug 09, 2016	25.72	26.01	25.70	26.00	894,871	+0.35(+1.35%)
Aug 08, 2016	25.58	25.76	25.54	25.65	732,625	+0.06(+0.23%)
Aug 05, 2016	25.35	25.63	25.18	25.59	783,141	+0.17(+0.67%)
Aug 04, 2016	25.21	25.45	25.14	25.42	962,324	+0.21(+0.85%)
Aug 03, 2016	24.85	25.21	24.83	25.21	1,045,542	+0.40(+1.61%)
Aug 02, 2016	25.41	25.50	24.80	24.81	1,221,491	-0.58(-2.30%)

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.