Brookfield Asset Management (NY: BAM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	45.08	45.27	43.93	44.01	3,759,608	-1.27(-2.80%)
Jun 29, 2021	44.94	45.29	44.48	45.28	3,789,231	+0.41(+0.90%)
Jun 28, 2021	44.69	45.35	44.38	44.88	3,829,577	-0.19(-0.42%)
Jun 25, 2021	44.76	45.08	44.41	45.07	4,225,317	+0.45(+1.01%)
Jun 24, 2021	43.69	44.74	43.54	44.62	3,241,611	+1.28(+2.95%)
Jun 23, 2021	43.65	43.65	42.93	43.34	2,667,793	-0.09(-0.22%)
Jun 22, 2021	42.93	43.58	42.75	43.44	3,394,816	+0.52(+1.21%)
Jun 21, 2021	42.47	43.01	42.26	42.92	2,489,084	+0.72(+1.70%)
Jun 18, 2021	42.28	42.58	41.85	42.20	5,403,813	-0.34(-0.79%)
Jun 17, 2021	43.38	43.44	42.51	42.54	3,741,781	-0.76(-1.75%)
Jun 16, 2021	43.29	44.00	43.23	43.30	6,128,899	+0.05(+0.12%)
Jun 15, 2021	42.79	43.50	42.76	43.24	2,670,552	+0.43(+1.01%)
Jun 14, 2021	42.81	42.93	42.61	42.81	2,032,675	-0.03(-0.08%)
Jun 11, 2021	43.06	43.21	42.76	42.85	1,844,239	-0.22(-0.50%)
Jun 10, 2021	43.08	43.14	42.55	43.06	2,313,090	+0.28(+0.67%)
Jun 09, 2021	43.19	43.28	42.74	42.78	1,849,272	-0.41(-0.96%)
Jun 08, 2021	43.35	43.48	43.12	43.19	2,521,804	-0.09(-0.20%)
Jun 07, 2021	43.31	43.57	43.15	43.28	1,882,515	+0.06(+0.14%)
Jun 04, 2021	43.50	43.55	43.05	43.22	1,858,547	+0.05(+0.12%)
Jun 03, 2021	42.82	43.34	42.59	43.17	2,356,784	+0.03(+0.06%)
Jun 02, 2021	43.50	43.52	42.92	43.14	2,138,446	-0.18(-0.42%)
Jun 01, 2021	43.75	43.81	43.23	43.32	3,186,102	-0.14(-0.32%)
May 28, 2021	43.47	43.60	43.13	43.46	2,407,419	+0.15(+0.34%)
May 27, 2021	43.12	43.51	42.92	43.31	3,949,242	+0.65(+1.53%)
May 26, 2021	42.38	42.81	42.09	42.66	2,579,816	+0.31(+0.73%)
May 25, 2021	42.41	42.93	42.24	42.35	3,656,410	-0.02(-0.04%)
May 24, 2021	41.94	42.40	41.90	42.37	1,796,669	+0.40(+0.96%)
May 21, 2021	42.30	42.30	41.57	41.96	2,470,866	-0.19(-0.45%)
May 20, 2021	42.14	42.61	42.01	42.15	2,871,513	+0.24(+0.57%)
May 19, 2021	41.46	42.00	40.87	41.91	3,369,499	-0.15(-0.35%)
May 18, 2021	41.84	42.80	41.78	42.06	3,370,427	+0.21(+0.51%)
May 17, 2021	41.37	42.11	41.02	41.84	2,811,928	+0.32(+0.76%)
May 14, 2021	39.48	41.65	39.39	41.53	4,969,974	+2.45(+6.26%)
May 13, 2021	39.11	39.56	38.67	39.08	2,938,524	+0.68(+1.77%)
May 12, 2021	39.05	39.49	38.40	38.40	2,931,123	-0.92(-2.34%)
May 11, 2021	39.01	39.40	38.56	39.32	2,676,206	-0.21(-0.52%)
May 10, 2021	40.04	40.36	39.50	39.53	1,984,510	-0.33(-0.84%)
May 07, 2021	39.15	40.11	39.11	39.86	2,542,197	+0.60(+1.53%)
May 06, 2021	39.09	39.27	38.75	39.26	1,642,230	+0.26(+0.66%)
May 05, 2021	39.23	39.53	38.86	39.00	4,091,236	+0.15(+0.40%)
May 04, 2021	39.09	39.20	38.34	38.85	2,248,648	-0.40(-1.03%)
May 03, 2021	39.31	39.48	39.16	39.25	1,527,363	+0.13(+0.33%)
Apr 30, 2021	39.36	39.41	39.05	39.12	2,007,490	-0.39(-0.98%)
Apr 29, 2021	39.46	39.84	39.18	39.51	1,676,645	+0.28(+0.72%)
Apr 28, 2021	39.11	39.42	38.91	39.23	3,806,873	+0.23(+0.59%)
Apr 27, 2021	38.99	39.16	38.71	38.99	1,441,201	+0.02(+0.04%)
Apr 26, 2021	39.17	39.25	38.78	38.98	1,422,419	+0.07(+0.18%)
Apr 23, 2021	38.75	38.95	38.56	38.91	1,830,752	+0.27(+0.69%)
Apr 22, 2021	38.73	39.07	38.42	38.64	2,060,802	-0.11(-0.29%)
Apr 21, 2021	37.94	38.76	37.77	38.75	2,041,929	+0.81(+2.13%)
Apr 20, 2021	39.17	39.28	37.73	37.95	3,287,332	-1.36(-3.45%)
Apr 19, 2021	39.69	40.08	39.17	39.30	1,986,630	-0.27(-0.69%)
Apr 16, 2021	39.66	39.99	39.35	39.58	2,134,247	-0.13(-0.32%)
Apr 15, 2021	39.17	39.72	39.10	39.71	2,251,360	+0.75(+1.92%)
Apr 14, 2021	39.05	39.54	38.84	38.96	3,414,781	-0.10(-0.26%)
Apr 13, 2021	39.48	39.48	38.98	39.06	2,084,425	-0.39(-0.98%)
Apr 12, 2021	39.03	39.66	38.94	39.45	2,017,232	+0.37(+0.94%)
Apr 09, 2021	38.86	39.10	38.54	39.08	2,499,838	+0.23(+0.60%)
Apr 08, 2021	38.90	38.98	38.63	38.85	1,688,360	+0.02(+0.04%)
Apr 07, 2021	38.67	38.96	38.52	38.83	2,117,326	+0.18(+0.47%)
Apr 06, 2021	38.88	39.03	38.50	38.65	2,991,194	-0.32(-0.82%)
Apr 05, 2021	38.84	39.22	38.60	38.97	2,604,321	+0.56(+1.45%)

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.