Brookfield Asset Management (NY: BAM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	27.60	27.77	27.32	27.39	1,874,193	-0.37(-1.34%)
Feb 27, 2017	27.54	27.85	27.38	27.76	2,123,746	+0.17(+0.63%)
Feb 24, 2017	27.97	27.98	27.37	27.58	2,638,750	-0.30(-1.07%)
Feb 23, 2017	28.06	28.21	27.81	27.88	2,659,983	-0.08(-0.30%)
Feb 22, 2017	27.94	28.09	27.85	27.97	1,241,368	-0.08(-0.30%)
Feb 21, 2017	28.00	28.22	27.92	28.05	1,662,202	-0.06(-0.21%)
Feb 17, 2017		28.11	28.11	28.11	0	+0.17(+0.62%)
Feb 16, 2017	28.03	28.08	27.77	27.94	2,483,745	-0.08(-0.30%)
Feb 15, 2017	27.74	28.03	27.59	28.02	1,818,444	+0.34(+1.22%)
Feb 14, 2017	27.70	27.76	27.27	27.68	1,495,220	-0.02(-0.05%)
Feb 13, 2017	27.48	27.81	27.48	27.70	1,145,096	+0.23(+0.82%)
Feb 10, 2017	27.68	28.00	27.45	27.47	2,549,206	-0.15(-0.54%)
Feb 09, 2017	26.70	27.84	26.60	27.62	2,913,120	+0.85(+3.17%)
Feb 08, 2017	26.59	26.81	26.45	26.77	1,043,558	+0.11(+0.39%)
Feb 07, 2017	26.50	26.75	26.42	26.66	1,111,419	+0.19(+0.71%)
Feb 06, 2017	26.33	26.54	26.15	26.48	1,914,123	+0.15(+0.57%)
Feb 03, 2017	25.91	26.42	25.84	26.33	1,508,489	+0.48(+1.86%)
Feb 02, 2017	25.97	26.17	25.72	25.84	1,348,706	-0.23(-0.87%)
Feb 01, 2017	26.05	26.14	25.86	26.07	1,620,317	+0.06(+0.23%)
Jan 31, 2017	25.90	26.05	25.64	26.01	1,556,836	+0.17(+0.67%)
Jan 30, 2017	26.07	26.19	25.69	25.84	1,394,810	-0.38(-1.46%)
Jan 27, 2017	26.18	26.33	26.07	26.22	794,107	+0.03(+0.11%)
Jan 26, 2017	26.21	26.29	26.02	26.19	1,335,150	-0.08(-0.31%)
Jan 25, 2017	26.18	26.36	26.15	26.27	1,253,988	+0.26(+1.01%)
Jan 24, 2017	26.23	26.30	25.88	26.01	1,603,821	-0.15(-0.57%)
Jan 23, 2017	25.96	26.25	25.82	26.16	1,275,163	+0.19(+0.72%)
Jan 20, 2017	25.30	25.97	25.25	25.97	1,427,678	+0.73(+2.89%)
Jan 19, 2017	25.71	25.72	25.21	25.24	1,274,218	-0.29(-1.15%)
Jan 18, 2017	25.54	25.86	25.51	25.54	1,093,426	-0.10(-0.38%)
Jan 17, 2017	25.69	25.85	25.60	25.63	1,204,253	-0.05(-0.18%)
Jan 13, 2017		25.68	25.68	25.68	0	+0.10(+0.38%)
Jan 12, 2017	25.05	25.65	25.01	25.58	1,621,938	+0.57(+2.29%)
Jan 11, 2017	25.02	25.05	24.81	25.01	1,544,849	+0.09(+0.36%)
Jan 10, 2017	24.88	24.99	24.84	24.92	1,065,588	+0.14(+0.58%)
Jan 09, 2017	25.13	25.13	24.72	24.78	1,184,006	-0.29(-1.14%)
Jan 06, 2017	25.13	25.26	25.02	25.06	1,370,160	-0.12(-0.48%)
Jan 05, 2017	25.12	25.31	25.05	25.18	997,604	+0.02(+0.06%)
Jan 04, 2017	25.12	25.33	25.03	25.17	1,747,516	+0.19(+0.75%)
Jan 03, 2017	24.90	25.12	24.72	24.98	925,634	+0.15(+0.61%)
Dec 30, 2016		24.83	24.83	24.83	0	+0.03(+0.12%)
Dec 29, 2016	24.69	24.93	24.69	24.80	1,205,215	+0.11(+0.43%)
Dec 28, 2016	24.69	24.84	24.56	24.69	542,188	-0.02(-0.06%)
Dec 27, 2016	24.76	24.82	24.66	24.71	444,754	-0.11(-0.42%)
Dec 23, 2016		24.81	24.81	24.81	0	-0.04(-0.15%)
Dec 22, 2016	25.02	25.04	24.81	24.85	1,311,778	-0.23(-0.90%)
Dec 21, 2016	25.27	25.29	25.08	25.08	1,073,288	-0.27(-1.07%)
Dec 20, 2016	25.18	25.42	25.12	25.35	1,299,970	+0.26(+1.05%)
Dec 19, 2016	25.20	25.33	25.06	25.09	1,207,975	-0.08(-0.30%)
Dec 16, 2016	25.04	25.28	24.96	25.16	1,446,522	+0.18(+0.72%)
Dec 15, 2016	24.87	25.06	24.82	24.98	1,140,259	+0.05(+0.18%)
Dec 14, 2016	25.60	25.67	24.90	24.93	1,698,709	-0.63(-2.47%)
Dec 13, 2016	25.41	25.80	25.41	25.57	1,509,319	+0.26(+1.01%)
Dec 12, 2016	25.02	25.40	24.93	25.31	2,334,361	+0.35(+1.39%)
Dec 09, 2016	24.93	25.11	24.90	24.96	2,066,126	+0.02(+0.06%)
Dec 08, 2016	25.07	25.17	24.92	24.95	1,341,817	-0.15(-0.60%)
Dec 07, 2016	24.81	25.11	24.66	25.10	1,442,457	+0.32(+1.31%)
Dec 06, 2016	24.60	24.82	24.54	24.78	1,108,745	+0.26(+1.04%)
Dec 05, 2016	24.67	24.76	24.48	24.52	1,520,175	+0.05(+0.18%)
Dec 02, 2016	24.66	24.66	24.38	24.48	1,602,162	-0.08(-0.31%)

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.