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.A
  • TSX
  • Management and Diversified
  • Latest 51.95
  • Currency C$
  • Change 0.36
  • Percent Change 0.698 %
  • Volume 564,257
  • Fri Aug 29, 2014 04:00 PM EDT TSX 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: 51.95 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 51.99 51.22 51.57 51.95 564,257
Aug 28 52.57 51.55 52.50 51.59 484,647
Aug 27 52.69 52.25 52.51 52.56 415,419
Aug 26 53.05 52.53 52.63 52.57 425,097
Aug 25 52.77 52.48 52.63 52.73 266,679
Aug 22 52.90 52.50 52.74 52.67 515,838
Aug 21 52.72 52.52 52.57 52.63 256,558
Aug 20 52.67 51.94 52.41 52.60 413,561
Aug 19 52.50 52.16 52.19 52.41 331,242
Aug 18 52.35 51.74 51.95 51.95 412,639
Aug 15 51.79 51.25 51.59 51.73 440,196
Aug 14 52.03 51.38 51.79 51.63 741,271
Aug 13 51.72 51.01 51.15 51.54 359,994
Aug 12 51.22 50.67 50.96 51.00 621,414
Aug 11 51.02 49.14 49.14 50.97 637,206
Aug 8 49.44 48.42 49.04 49.29 388,085
Aug 7 49.00 48.49 48.60 48.71 484,479
Aug 6 48.81 47.92 48.03 48.59 380,246
Aug 5 48.75 48.22 48.56 48.37 666,413
Aug 1 49.05 48.29 48.87 48.44 402,976
Jul 31 49.05 48.43 49.05 48.64 628,330
Jul 30 49.06 48.38 48.52 49.05 556,439
Jul 29 48.64 48.16 48.28 48.28 608,450
Jul 28 48.33 47.98 48.17 48.25 469,602
Jul 25 48.60 47.74 47.91 48.22 385,065
Jul 24 48.11 47.69 47.98 47.86 195,814
Jul 23 47.93 47.54 47.88 47.86 453,366
Jul 22 47.85 47.53 47.65 47.74 504,505
Jul 21 47.98 47.59 47.98 47.60 222,946
Jul 18 47.95 47.50 47.50 47.87 347,162
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.