Brookfield Asset Management (NY: BAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	49.20	49.34	48.51	49.00	2,615,655	-0.19(-0.39%)
Jul 30, 2019	49.33	49.33	48.98	49.19	728,679	-0.28(-0.57%)
Jul 29, 2019	49.55	49.79	49.28	49.47	1,144,743	-0.02(-0.04%)
Jul 26, 2019	49.40	49.56	49.16	49.49	881,500	+0.23(+0.47%)
Jul 25, 2019	49.16	49.32	48.91	49.26	1,826,309	+0.10(+0.20%)
Jul 24, 2019	48.40	49.17	48.25	49.16	1,366,742	+0.87(+1.80%)
Jul 23, 2019	48.15	48.38	47.90	48.29	1,131,862	+0.30(+0.63%)
Jul 22, 2019	48.07	48.18	47.88	47.99	1,030,231	-0.08(-0.17%)
Jul 19, 2019	48.58	48.74	48.06	48.07	673,100	-0.61(-1.25%)
Jul 18, 2019	48.26	48.88	48.20	48.68	958,801	+0.31(+0.64%)
Jul 17, 2019	48.69	49.05	48.34	48.37	760,919	-0.30(-0.62%)
Jul 16, 2019	49.16	49.16	48.61	48.67	747,068	-0.48(-0.98%)
Jul 15, 2019	49.25	49.40	48.97	49.15	1,219,137	-0.02(-0.04%)
Jul 12, 2019	48.83	49.20	48.69	49.17	1,130,600	+0.36(+0.74%)
Jul 11, 2019	48.72	49.00	48.50	48.81	879,497	+0.02(+0.04%)
Jul 10, 2019	49.00	49.18	48.77	48.79	905,401	+0.22(+0.45%)
Jul 09, 2019	48.00	48.60	47.98	48.57	984,184	+0.30(+0.62%)
Jul 08, 2019	48.60	48.70	48.15	48.27	993,904	-0.53(-1.09%)
Jul 05, 2019	48.86	48.87	48.30	48.80	1,157,400	-0.11(-0.22%)
Jul 03, 2019	48.62	49.17	48.47	48.91	923,200	+0.44(+0.91%)
Jul 02, 2019	48.32	48.60	48.10	48.47	1,195,688	+0.25(+0.52%)
Jul 01, 2019	48.17	48.49	47.85	48.22	1,378,388	+0.44(+0.92%)
Jun 28, 2019	47.78	47.83	47.55	47.78	1,492,700	+0.11(+0.23%)
Jun 27, 2019	47.65	47.84	47.61	47.67	791,276	+0.15(+0.32%)
Jun 26, 2019	47.83	47.84	47.49	47.52	863,576	-0.15(-0.31%)
Jun 25, 2019	48.24	48.24	47.61	47.67	1,186,162	-0.35(-0.73%)
Jun 24, 2019	48.24	48.24	47.85	48.02	820,523	-0.13(-0.27%)
Jun 21, 2019	48.30	48.31	47.81	48.15	1,418,600	-0.23(-0.48%)
Jun 20, 2019	48.55	48.74	48.09	48.38	1,321,724	+0.30(+0.62%)
Jun 19, 2019	48.04	48.34	48.01	48.08	1,718,831	+0.10(+0.21%)
Jun 18, 2019	47.53	48.17	47.44	47.98	1,614,543	+0.83(+1.76%)
Jun 17, 2019	47.20	47.64	47.14	47.15	771,786	-0.04(-0.08%)
Jun 14, 2019	47.22	47.41	47.00	47.19	739,900	-0.15(-0.32%)
Jun 13, 2019	47.61	47.75	47.24	47.34	991,630	-0.01(-0.02%)
Jun 12, 2019	47.33	47.68	47.20	47.35	859,610	-0.06(-0.13%)
Jun 11, 2019	48.00	48.00	47.24	47.41	779,295	-0.10(-0.21%)
Jun 10, 2019	48.00	48.12	47.48	47.51	1,631,009	-0.20(-0.42%)
Jun 07, 2019	47.50	48.00	47.46	47.71	1,702,400	+0.40(+0.85%)
Jun 06, 2019	47.08	47.44	46.88	47.31	2,420,418	+0.48(+1.02%)
Jun 05, 2019	46.72	46.91	46.45	46.83	1,410,123	+0.32(+0.69%)
Jun 04, 2019	46.34	46.59	46.00	46.51	1,534,421	+0.42(+0.91%)
Jun 03, 2019	45.96	46.13	45.72	46.09	1,603,061	+0.24(+0.52%)
May 31, 2019	45.79	45.99	45.55	45.85	1,198,200	-0.45(-0.97%)
May 30, 2019	46.38	46.68	46.18	46.30	921,664	-0.09(-0.19%)
May 29, 2019	46.74	46.83	46.11	46.39	2,830,346	-0.33(-0.71%)
May 28, 2019	46.97	47.47	46.72	46.72	1,604,785	-0.07(-0.15%)
May 24, 2019	46.95	46.95	46.50	46.79	1,225,600	+0.25(+0.54%)
May 23, 2019	46.18	46.87	46.12	46.54	1,331,895	-0.27(-0.58%)
May 22, 2019	46.98	47.05	46.76	46.81	1,607,507	-0.23(-0.49%)
May 21, 2019	47.17	47.25	46.91	47.04	2,721,057	+0.08(+0.17%)
May 20, 2019	47.12	47.25	46.85	46.96	1,689,205	-0.44(-0.93%)
May 17, 2019	47.03	47.58	47.02	47.40	1,488,400	-0.27(-0.57%)
May 16, 2019	47.66	48.07	47.44	47.67	1,919,229	+0.09(+0.19%)
May 15, 2019	47.49	47.78	47.16	47.58	1,476,688	+0.01(+0.02%)
May 14, 2019	47.50	47.74	47.34	47.57	1,630,552	+0.26(+0.55%)
May 13, 2019	47.06	47.34	46.66	47.31	2,000,659	-0.54(-1.13%)
May 10, 2019	46.54	48.20	46.27	47.85	4,109,200	+1.54(+3.33%)
May 09, 2019	46.80	47.17	45.76	46.31	1,505,597	-0.65(-1.38%)
May 08, 2019	47.00	47.36	46.95	46.96	1,163,838	-0.09(-0.19%)
May 07, 2019	47.41	47.55	46.89	47.05	1,180,491	-0.86(-1.80%)
May 06, 2019	47.36	47.95	47.21	47.91	689,287	-0.11(-0.23%)
May 03, 2019	47.68	48.03	47.50	48.02	1,317,100	+0.45(+0.95%)
May 02, 2019	47.90	48.05	47.47	47.57	1,305,218	-0.30(-0.63%)