Brookfield Asset Management (NY: BAM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	26.31	26.36	25.84	25.93	1,154,580	-0.46(-1.74%)
May 27, 2016	25.76	26.39	26.39	26.39	1,027,860	+0.41(+1.59%)
May 26, 2016	26.08	26.22	25.86	25.97	625,963	+0.12(+0.46%)
May 25, 2016	25.97	25.99	25.60	25.86	1,135,719	+0.14(+0.54%)
May 24, 2016	25.06	25.84	24.99	25.72	2,139,276	+0.81(+3.27%)
May 23, 2016	24.76	24.95	24.64	24.90	514,400	+0.08(+0.32%)
May 20, 2016	24.55	24.95	24.55	24.82	817,489	+0.30(+1.22%)
May 19, 2016	24.74	24.74	24.11	24.52	1,757,561	-0.36(-1.44%)
May 18, 2016	24.76	25.13	24.49	24.88	1,876,472	-0.07(-0.26%)
May 17, 2016	25.06	25.18	24.67	24.95	2,028,580	-0.31(-1.25%)
May 16, 2016	24.39	25.39	24.35	25.26	2,517,260	+0.96(+3.95%)
May 13, 2016	24.71	24.71	23.87	24.30	1,922,785	-0.44(-1.78%)
May 12, 2016	25.05	25.12	24.43	24.74	1,222,076	-0.08(-0.32%)
May 11, 2016	25.07	25.26	24.73	24.82	771,551	-0.24(-0.96%)
May 10, 2016	24.68	25.14	24.65	25.06	1,045,764	+0.48(+1.97%)
May 09, 2016	24.71	24.73	24.42	24.58	799,951	-0.18(-0.74%)
May 06, 2016	24.59	24.81	24.41	24.76	939,148	+0.02(+0.09%)
May 05, 2016	24.94	25.01	24.56	24.74	1,017,707	-0.07(-0.27%)
May 04, 2016	24.26	24.87	24.23	24.81	1,212,681	+0.36(+1.47%)
May 03, 2016	24.66	24.71	24.25	24.45	716,497	-0.44(-1.77%)
May 02, 2016	24.77	25.00	24.50	24.89	905,723	+0.12(+0.47%)
Apr 29, 2016	25.00	25.01	24.67	24.77	736,128	-0.23(-0.94%)
Apr 28, 2016	25.06	25.33	24.91	25.01	889,810	-0.15(-0.61%)
Apr 27, 2016	25.01	25.23	24.88	25.16	927,083	+0.18(+0.70%)
Apr 26, 2016	24.95	25.34	24.90	24.98	1,618,205	+0.04(+0.15%)
Apr 25, 2016	24.67	24.95	24.53	24.95	2,019,678	+0.23(+0.92%)
Apr 22, 2016	24.24	24.78	24.11	24.72	1,982,314	+0.44(+1.81%)
Apr 21, 2016	25.06	25.09	24.24	24.28	2,528,478	-0.79(-3.15%)
Apr 20, 2016	24.90	25.25	24.90	25.07	869,925	+0.13(+0.53%)
Apr 19, 2016	24.98	24.98	24.68	24.94	919,021	+0.16(+0.65%)
Apr 18, 2016	24.37	24.84	24.30	24.78	1,187,750	+0.26(+1.08%)
Apr 15, 2016	24.38	24.54	24.32	24.52	807,693	+0.14(+0.57%)
Apr 14, 2016	24.36	24.45	24.15	24.38	1,437,869	+0.00(+0.00%)
Apr 13, 2016	24.59	24.73	24.27	24.38	1,010,217	-0.06(-0.24%)
Apr 12, 2016	24.13	24.54	24.13	24.43	1,251,884	+0.29(+1.21%)
Apr 11, 2016	24.43	24.60	24.11	24.14	906,085	-0.17(-0.69%)
Apr 08, 2016	24.36	24.68	24.21	24.31	1,101,231	+0.31(+1.28%)
Apr 07, 2016	23.91	24.03	23.57	24.00	2,259,738	-0.12(-0.49%)
Apr 06, 2016	24.00	24.25	23.97	24.12	1,294,161	+0.11(+0.46%)
Apr 05, 2016	23.66	24.05	23.56	24.01	1,457,846	-0.01(-0.06%)
Apr 04, 2016	25.13	25.21	23.97	24.02	4,120,444	-1.33(-5.23%)
Apr 01, 2016	25.23	25.38	25.05	25.35	1,136,555	-0.13(-0.52%)
Mar 31, 2016	25.58	25.88	25.39	25.48	1,080,189	-0.09(-0.34%)
Mar 30, 2016	25.38	25.82	25.38	25.57	1,063,292	+0.39(+1.54%)
Mar 29, 2016	24.64	25.23	24.52	25.18	1,848,608	+0.46(+1.87%)
Mar 28, 2016	24.65	24.83	24.65	24.72	2,659,069	+0.04(+0.18%)
Mar 24, 2016	24.79	24.68	24.68	24.68	1,269,982	-0.26(-1.03%)
Mar 23, 2016	25.32	25.34	24.89	24.93	840,442	-0.31(-1.22%)
Mar 22, 2016	24.90	25.30	24.67	25.24	1,734,458	+0.04(+0.17%)
Mar 21, 2016	25.18	25.34	24.95	25.20	1,278,672	+0.03(+0.12%)
Mar 18, 2016	25.67	25.70	25.15	25.17	2,657,626	-0.45(-1.77%)
Mar 17, 2016	25.01	25.71	24.90	25.62	3,120,413	+0.68(+2.73%)
Mar 16, 2016	24.23	24.97	24.23	24.94	2,646,923	+0.62(+2.53%)
Mar 15, 2016	24.01	24.41	24.01	24.32	1,813,024	+0.15(+0.64%)
Mar 14, 2016	24.23	24.30	23.98	24.17	1,269,660	-0.04(-0.15%)
Mar 11, 2016	23.78	24.29	23.73	24.21	1,418,785	+0.77(+3.28%)
Mar 10, 2016	23.72	23.97	23.21	23.44	1,291,025	-0.16(-0.68%)
Mar 09, 2016	23.42	23.78	23.32	23.60	1,517,196	+0.34(+1.45%)
Mar 08, 2016	23.13	23.34	22.83	23.26	1,202,573	-0.04(-0.16%)
Mar 07, 2016	23.17	23.48	23.01	23.30	1,621,465	-0.13(-0.56%)
Mar 04, 2016	22.99	23.44	22.87	23.43	2,001,266	+0.53(+2.34%)
Mar 03, 2016	22.79	23.00	22.74	22.90	1,518,175	+0.00(+0.00%)
Mar 02, 2016	23.45	23.45	22.65	22.90	2,511,388	-0.65(-2.77%)

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.