Brookfield Asset Management (NY: BAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	33.44	33.53	31.89	32.33	3,901,400	-1.21(-3.61%)
Jul 30, 2020	33.22	33.54	32.84	33.54	2,019,826	-0.38(-1.12%)
Jul 29, 2020	34.09	34.09	33.40	33.92	1,648,777	-0.14(-0.41%)
Jul 28, 2020	33.67	34.10	33.57	34.06	1,378,034	+0.35(+1.04%)
Jul 27, 2020	33.32	33.85	33.07	33.71	1,865,202	+0.21(+0.63%)
Jul 24, 2020	33.85	33.85	33.31	33.50	1,022,600	-0.40(-1.18%)
Jul 23, 2020	34.52	34.57	33.74	33.90	1,388,325	-0.64(-1.85%)
Jul 22, 2020	34.66	34.92	34.33	34.54	1,053,964	-0.28(-0.80%)
Jul 21, 2020	34.95	35.07	34.60	34.82	1,258,759	+0.52(+1.52%)
Jul 20, 2020	34.45	34.59	34.09	34.30	886,485	-0.27(-0.78%)
Jul 17, 2020	34.58	34.77	34.27	34.57	889,400	+0.18(+0.52%)
Jul 16, 2020	34.66	34.92	34.28	34.39	2,010,689	-0.47(-1.35%)
Jul 15, 2020	34.52	35.13	34.46	34.86	1,596,906	+0.76(+2.23%)
Jul 14, 2020	32.99	34.15	32.85	34.10	1,940,853	+0.97(+2.93%)
Jul 13, 2020	33.00	33.49	32.78	33.13	1,819,868	+0.30(+0.91%)
Jul 10, 2020	32.37	32.85	32.02	32.83	1,235,400	+0.38(+1.17%)
Jul 09, 2020	32.99	33.14	31.65	32.45	1,459,934	-0.51(-1.55%)
Jul 08, 2020	32.25	32.98	32.21	32.96	1,491,499	+0.72(+2.23%)
Jul 07, 2020	32.99	33.09	32.21	32.24	1,564,778	-1.10(-3.30%)
Jul 06, 2020	33.33	33.59	32.96	33.34	1,259,349	+0.60(+1.83%)
Jul 02, 2020	33.02	33.69	32.62	32.74	1,861,200	+0.24(+0.74%)
Jul 01, 2020	33.09	33.45	32.37	32.50	1,319,184	-0.40(-1.22%)
Jun 30, 2020	32.48	33.04	32.38	32.90	1,330,528	+0.27(+0.83%)
Jun 29, 2020	32.62	32.87	32.06	32.63	2,670,934	+0.12(+0.37%)
Jun 26, 2020	33.28	33.54	32.41	32.51	2,178,000	-1.13(-3.36%)
Jun 25, 2020	32.48	33.68	32.26	33.64	1,954,366	+0.85(+2.59%)
Jun 24, 2020	33.59	33.61	32.04	32.79	2,486,210	-1.18(-3.47%)
Jun 23, 2020	35.00	35.08	33.85	33.97	1,952,940	-0.41(-1.19%)
Jun 22, 2020	34.01	34.40	33.67	34.38	1,359,796	+0.32(+0.94%)
Jun 19, 2020	34.75	34.89	33.90	34.06	2,717,300	-0.24(-0.70%)
Jun 18, 2020	34.09	34.64	34.09	34.30	1,910,049	-0.33(-0.95%)
Jun 17, 2020	34.67	34.97	34.38	34.63	2,115,982	+0.11(+0.32%)
Jun 16, 2020	35.04	35.64	34.26	34.52	3,320,241	+0.60(+1.77%)
Jun 15, 2020	33.16	34.30	32.73	33.92	2,015,783	-0.22(-0.64%)
Jun 12, 2020	34.64	34.92	33.59	34.14	2,435,400	+0.79(+2.37%)
Jun 11, 2020	35.03	35.53	33.21	33.35	3,467,216	-3.40(-9.25%)
Jun 10, 2020	37.08	37.27	36.18	36.75	2,282,520	-0.52(-1.40%)
Jun 09, 2020	36.98	37.42	36.60	37.27	2,106,536	-0.44(-1.17%)
Jun 08, 2020	37.10	37.73	36.56	37.71	2,996,661	+1.45(+4.00%)
Jun 05, 2020	35.70	36.71	35.64	36.26	2,686,600	+1.75(+5.07%)
Jun 04, 2020	34.82	35.23	34.36	34.51	1,598,824	-0.43(-1.23%)
Jun 03, 2020	33.26	35.22	33.18	34.94	2,058,845	+2.07(+6.30%)
Jun 02, 2020	31.94	33.00	31.94	32.87	2,297,541	+1.16(+3.66%)
Jun 01, 2020	31.52	32.18	31.42	31.71	2,034,227	+0.35(+1.12%)
May 29, 2020	31.62	31.99	31.00	31.36	1,976,100	-0.40(-1.26%)
May 28, 2020	32.22	32.24	31.68	31.76	3,624,670	-0.40(-1.24%)
May 27, 2020	32.70	32.86	31.49	32.16	1,897,260	+0.07(+0.22%)
May 26, 2020	31.44	32.35	31.33	32.09	2,460,892	+1.79(+5.91%)
May 22, 2020	30.00	30.48	29.75	30.30	2,319,600	+0.26(+0.87%)
May 21, 2020	29.90	30.58	29.82	30.04	2,615,518	+0.17(+0.57%)
May 20, 2020	30.30	30.40	29.47	29.87	3,227,054	-0.04(-0.13%)
May 19, 2020	30.78	30.96	29.91	29.91	2,547,852	-0.90(-2.92%)
May 18, 2020	30.80	31.18	30.27	30.81	2,946,923	+0.86(+2.87%)
May 15, 2020	30.15	30.62	29.76	29.95	2,273,400	-0.69(-2.25%)
May 14, 2020	30.30	30.81	29.66	30.64	3,997,374	-0.36(-1.16%)
May 13, 2020	32.44	32.57	30.90	31.00	3,078,151	-1.50(-4.62%)
May 12, 2020	33.73	33.89	32.50	32.50	2,041,062	-1.17(-3.47%)
May 11, 2020	33.00	33.91	32.61	33.67	1,808,349	+0.27(+0.81%)
May 08, 2020	33.78	33.78	33.01	33.40	1,798,800	+0.18(+0.54%)
May 07, 2020	33.00	33.80	32.80	33.22	1,711,859	+0.85(+2.63%)
May 06, 2020	33.42	33.56	32.32	32.37	2,442,650	-0.75(-2.26%)
May 05, 2020	33.62	33.84	33.06	33.12	1,395,898	-0.02(-0.06%)
May 04, 2020	32.33	33.30	32.23	33.14	2,086,152	+0.31(+0.94%)