Brookfield Asset Management (NY: BAM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.30	50.43	48.81	49.07	2,493,908	-1.53(-3.02%)
Nov 29, 2021	50.72	51.36	50.31	50.60	1,652,250	+0.58(+1.17%)
Nov 26, 2021	49.96	50.25	49.36	50.01	1,075,367	-1.36(-2.66%)
Nov 24, 2021	50.50	51.43	50.41	51.38	1,030,205	+0.56(+1.11%)
Nov 23, 2021	51.05	51.26	50.12	50.81	1,552,787	-0.33(-0.65%)
Nov 22, 2021	51.98	52.44	51.07	51.14	1,141,279	-0.65(-1.26%)
Nov 19, 2021	51.28	51.80	50.80	51.80	1,429,517	+0.20(+0.39%)
Nov 18, 2021	51.61	51.70	51.53	51.60	916,096	+0.01(+0.02%)
Nov 17, 2021	51.66	51.99	51.21	51.59	1,794,903	-0.10(-0.18%)
Nov 16, 2021	51.48	51.95	51.48	51.68	1,351,246	+0.22(+0.42%)
Nov 15, 2021	52.62	53.19	51.38	51.46	1,725,338	-0.99(-1.89%)
Nov 12, 2021	51.28	53.44	51.28	52.46	2,617,479	+1.23(+2.41%)
Nov 11, 2021	53.17	53.17	51.07	51.22	1,786,492	-1.27(-2.42%)
Nov 10, 2021	52.99			52.49	1,443,213	-0.96(-1.79%)
Nov 09, 2021	53.43	53.84	52.93	53.45	1,261,423	+0.01(+0.02%)
Nov 08, 2021	53.85	54.05	53.29	53.44	978,948	-0.08(-0.15%)
Nov 05, 2021	53.06	53.82	53.06	53.52	1,400,481	+0.89(+1.68%)
Nov 04, 2021	52.51	52.97	52.19	52.63	978,440	-0.12(-0.23%)
Nov 03, 2021	52.53	52.82	51.93	52.75	1,419,666	+0.27(+0.51%)
Nov 02, 2021	52.40	53.27	52.16	52.48	1,808,723	+0.09(+0.17%)
Nov 01, 2021	52.68	52.38	52.21	52.39	1,745,462	-0.09(-0.17%)
Oct 29, 2021	53.38	53.84	52.42	52.48	2,606,992	-1.27(-2.36%)
Oct 28, 2021	52.87	53.82	52.87	53.75	1,734,824	+1.02(+1.93%)
Oct 27, 2021	53.01	53.45	52.71	52.73	2,493,567	-0.50(-0.95%)
Oct 26, 2021	53.80			53.24	1,447,661	-0.21(-0.39%)
Oct 25, 2021	52.97	53.54	52.64	53.45	1,429,485	+0.43(+0.80%)
Oct 22, 2021	52.66	53.08	52.33	53.02	1,225,300	+0.55(+1.04%)
Oct 21, 2021	51.87	52.53	51.69	52.47	1,455,978	+0.60(+1.16%)
Oct 20, 2021	51.06	52.02	50.87	51.87	1,720,295	+0.90(+1.76%)
Oct 19, 2021	51.25	51.27	50.76	50.98	1,439,994	+0.09(+0.17%)
Oct 18, 2021	50.80	50.93	50.51	50.89	752,436	-0.15(-0.29%)
Oct 15, 2021	51.00	51.16	50.79	51.04	1,367,197	+0.56(+1.10%)
Oct 14, 2021	49.55	50.53	49.55	50.48	1,562,566	+1.15(+2.33%)
Oct 13, 2021	49.25	49.42	48.71	49.34	1,016,654	+0.32(+0.66%)
Oct 12, 2021	48.86	49.23	48.72	49.01	1,280,376	+0.16(+0.32%)
Oct 11, 2021	48.88	49.17	48.75	48.86	1,070,622	-0.07(-0.14%)
Oct 08, 2021	48.50	49.02	48.17	48.93	1,481,666	+0.43(+0.90%)
Oct 07, 2021	47.74	48.97	47.74	48.49	1,689,259	+1.27(+2.69%)
Oct 06, 2021	46.51	47.39	46.40	47.22	1,524,835	+0.09(+0.18%)
Oct 05, 2021	46.93	47.46	46.70	47.14	1,201,949	+0.39(+0.84%)
Oct 04, 2021	47.35	47.42	46.27	46.75	1,776,645	-0.72(-1.52%)
Oct 01, 2021	46.80	47.69	46.29	47.47	2,152,315	+0.96(+2.07%)
Sep 30, 2021	46.56	47.18	46.29	46.50	3,402,336	+0.15(+0.32%)
Sep 29, 2021	47.04	47.12	46.20	46.35	2,655,032	-0.52(-1.11%)
Sep 28, 2021	47.80	47.80	46.78	46.88	3,714,735	-1.42(-2.93%)
Sep 27, 2021	48.65	48.75	48.06	48.29	2,134,042	-0.37(-0.75%)
Sep 24, 2021	48.47	48.78	48.03	48.66	1,427,037	-0.17(-0.36%)
Sep 23, 2021	48.67	49.20	48.61	48.83	3,399,909	+0.50(+1.04%)
Sep 22, 2021	47.75	48.61	47.46	48.33	2,811,920	+1.01(+2.13%)
Sep 21, 2021	46.02	47.71	45.92	47.32	3,800,118	+1.82(+4.01%)
Sep 20, 2021	46.04	46.04	44.93	45.49	2,446,285	-1.40(-2.98%)
Sep 17, 2021	47.68	47.94	46.69	46.89	3,107,345	-1.05(-2.19%)
Sep 16, 2021	48.15	48.50	47.57	47.95	1,165,557	-0.32(-0.67%)
Sep 15, 2021	48.04	48.43	47.65	48.27	1,572,529	+0.30(+0.62%)
Sep 14, 2021	48.59	48.68	47.93	47.97	1,338,749	-0.51(-1.06%)
Sep 13, 2021	48.22	48.58	48.09	48.48	1,945,646	+0.61(+1.27%)
Sep 10, 2021	48.97	49.01	47.88	47.88	1,409,121	-0.71(-1.47%)
Sep 09, 2021	48.60	49.28	48.34	48.59	2,236,310	+0.00(+0.00%)
Sep 08, 2021	48.76	48.96	48.39	48.59	1,340,780	-0.39(-0.80%)
Sep 07, 2021	49.12	49.41	48.92	48.98	1,442,888	-0.44(-0.90%)
Sep 03, 2021	49.59	49.59	49.02	49.42	1,259,636	-0.06(-0.12%)
Sep 02, 2021	49.29	49.59	49.23	49.48	1,336,703	+0.37(+0.74%)

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.