Brookfield Asset Management (NY: BAM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.12	25.62	25.12	25.54	808,018	+0.29(+1.14%)
Jul 28, 2016	25.34	25.44	25.21	25.25	662,067	-0.07(-0.29%)
Jul 27, 2016	25.54	25.54	25.08	25.32	785,647	-0.21(-0.81%)
Jul 26, 2016	25.60	25.71	25.46	25.53	782,527	-0.08(-0.32%)
Jul 25, 2016	25.76	25.76	25.57	25.61	749,826	-0.32(-1.25%)
Jul 22, 2016	25.84	25.95	25.71	25.94	536,856	+0.14(+0.54%)
Jul 21, 2016	26.00	26.03	25.75	25.80	539,083	-0.21(-0.82%)
Jul 20, 2016	25.90	26.05	25.82	26.01	565,168	+0.13(+0.51%)
Jul 19, 2016	25.97	25.97	25.68	25.88	796,155	-0.23(-0.88%)
Jul 18, 2016	26.08	26.13	25.88	26.11	850,813	-0.01(-0.03%)
Jul 15, 2016	26.22	26.31	26.06	26.11	596,437	-0.10(-0.39%)
Jul 14, 2016	26.15	26.32	25.83	26.22	1,139,576	+0.37(+1.43%)
Jul 13, 2016	25.63	26.00	25.57	25.85	947,657	+0.20(+0.78%)
Jul 12, 2016	25.49	25.69	25.25	25.65	1,007,991	+0.44(+1.73%)
Jul 11, 2016	25.09	25.40	24.99	25.21	1,048,947	+0.21(+0.86%)
Jul 08, 2016	24.86	25.20	24.58	25.00	942,290	+0.41(+1.68%)
Jul 07, 2016	25.06	25.12	24.42	24.58	735,432	-0.35(-1.39%)
Jul 06, 2016	24.62	24.95	24.38	24.93	1,194,506	+0.22(+0.90%)
Jul 05, 2016	24.72	24.98	24.65	24.71	1,664,666	+0.13(+0.51%)
Jul 01, 2016	24.43	24.58	24.58	24.58	544,455	+0.16(+0.64%)
Jun 30, 2016	24.51	24.61	24.03	24.43	2,113,284	-0.01(-0.06%)
Jun 29, 2016	24.24	24.54	24.19	24.44	1,002,370	+0.47(+1.94%)
Jun 28, 2016	24.02	24.23	23.76	23.98	1,379,482	+0.27(+1.12%)
Jun 27, 2016	24.05	24.22	23.49	23.71	1,997,170	-0.66(-2.73%)
Jun 24, 2016	23.98	24.73	23.96	24.38	1,842,930	-1.04(-4.10%)
Jun 23, 2016	25.74	25.83	25.30	25.42	1,070,938	+0.08(+0.32%)
Jun 22, 2016	25.53	25.85	25.33	25.34	1,250,155	-0.10(-0.41%)
Jun 21, 2016	25.16	25.61	24.91	25.44	1,422,460	+0.42(+1.68%)
Jun 20, 2016	25.21	25.71	25.01	25.02	1,981,088	-0.17(-0.67%)
Jun 17, 2016	24.39	25.55	24.39	25.19	5,175,918	+0.74(+3.02%)
Jun 16, 2016	24.07	24.45	23.79	24.45	2,906,269	+0.15(+0.61%)
Jun 15, 2016	24.68	24.68	24.28	24.30	3,437,159	-0.32(-1.29%)
Jun 14, 2016	25.21	25.26	24.58	24.62	2,838,372	-0.61(-2.43%)
Jun 13, 2016	25.88	26.09	25.17	25.23	3,104,841	-1.17(-4.42%)
Jun 10, 2016	26.37	26.71	26.25	26.40	1,991,307	-0.11(-0.42%)
Jun 09, 2016	26.11	26.59	26.07	26.51	987,411	+0.20(+0.76%)
Jun 08, 2016	26.52	26.58	26.00	26.31	1,081,069	+0.01(+0.06%)
Jun 07, 2016	26.08	26.35	25.97	26.30	1,032,020	+0.35(+1.34%)
Jun 06, 2016	26.22	26.27	25.78	25.95	1,172,769	-0.21(-0.79%)
Jun 03, 2016	26.14	26.22	25.76	26.16	1,135,936	+0.10(+0.40%)
Jun 02, 2016	25.82	26.05	25.72	26.05	540,090	+0.07(+0.26%)
Jun 01, 2016	25.80	26.07	25.73	25.99	637,963	+0.06(+0.23%)
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%)

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.