The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Brookfield Asset Management

  • BAM
  • NYSE
  • Management and Diversified
  • Latest 44.96
  • Currency US$
  • Change 0.52
  • Percent Change 1.17 %
  • Volume 543,860
  • Wed Jul 30, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.96 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 45.00 44.42 44.42 44.96 543,860
Jul 29 44.82 44.44 44.64 44.44 481,441
Jul 28 44.74 44.38 44.61 44.63 290,756
Jul 25 44.92 44.34 44.45 44.61 468,106
Jul 24 44.76 44.44 44.72 44.55 486,784
Jul 23 44.66 44.33 44.59 44.63 465,686
Jul 22 44.56 44.25 44.38 44.50 663,501
Jul 21 44.58 44.34 44.55 44.35 252,747
Jul 18 44.66 44.24 44.32 44.58 251,314
Jul 17 44.79 44.10 44.79 44.30 471,303
Jul 16 44.92 44.06 44.10 44.82 496,476
Jul 15 44.19 43.70 43.84 44.07 285,141
Jul 14 44.01 43.74 43.86 43.94 380,763
Jul 11 44.14 43.63 44.09 43.70 247,712
Jul 10 44.17 43.69 43.80 44.12 414,381
Jul 9 44.11 43.80 44.04 43.92 396,355
Jul 8 43.93 43.60 43.91 43.88 577,703
Jul 7 44.07 43.65 43.94 43.97 383,399
Jul 3 44.35 43.72 44.32 43.89 337,515
Jul 2 44.39 44.13 44.24 44.18 368,121
Jul 1 44.26 44.00 44.04 44.26 496,318
Jun 30 44.06 43.76 43.82 44.02 699,342
Jun 27 43.97 43.18 43.26 43.95 742,861
Jun 26 43.31 42.89 43.07 43.26 380,133
Jun 25 43.35 42.76 42.97 43.02 493,844
Jun 24 43.31 42.96 43.18 42.97 430,408
Jun 23 43.24 42.78 43.11 43.17 488,859
Jun 20 43.20 42.87 43.12 43.17 588,637
Jun 19 43.35 42.56 43.20 42.90 751,060
Jun 18 43.35 42.89 43.02 43.20 538,158
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.