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 46.94
  • Currency US$
  • Change 0.59
  • Percent Change 1.273 %
  • Volume 335,854
  • Tue Sep 16, 2014 03:39 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: 46.94 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 47.17 46.29 46.29 46.94 336,754
Sep 15 46.50 46.25 46.43 46.35 407,252
Sep 12 46.96 46.23 46.70 46.39 652,954
Sep 11 47.16 46.73 47.09 46.83 343,876
Sep 10 47.35 46.90 47.32 47.16 421,843
Sep 9 47.44 46.92 46.98 47.34 500,990
Sep 8 47.82 46.94 47.75 47.03 506,991
Sep 5 47.93 47.59 47.79 47.87 224,134
Sep 4 48.24 47.53 48.22 47.68 219,308
Sep 3 48.25 47.76 48.00 48.13 313,965
Sep 2 48.22 47.66 47.72 47.83 377,184
Aug 29 47.83 47.32 47.61 47.75 433,234
Aug 28 48.38 47.48 48.27 47.61 478,491
Aug 27 48.45 47.96 47.98 48.41 241,044
Aug 26 48.40 47.97 48.05 48.01 455,790
Aug 25 48.19 47.82 47.98 48.05 262,672
Aug 22 48.27 48.00 48.18 48.11 369,253
Aug 21 48.16 47.95 47.98 48.10 294,947
Aug 20 48.02 47.50 47.88 47.94 249,640
Aug 19 48.10 47.73 47.84 47.89 372,191
Aug 18 48.08 47.53 47.68 47.77 374,134
Aug 15 47.63 47.06 47.42 47.51 533,416
Aug 14 47.71 47.10 47.42 47.31 403,037
Aug 13 47.35 46.72 46.84 47.20 533,687
Aug 12 46.83 46.29 46.67 46.66 730,338
Aug 11 46.70 44.82 44.90 46.66 876,276
Aug 8 45.05 44.16 44.72 44.93 429,081
Aug 7 44.83 44.37 44.54 44.54 550,792
Aug 6 44.68 43.77 43.91 44.51 363,766
Aug 5 44.55 43.99 44.41 44.09 485,664
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.