Brookfield Asset Management (NY: BAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		32.51		32.34	1,506,966	+0.43(+1.35%)
Jun 28, 2018	31.80	32.22	31.80	31.91	1,514,561	+0.15(+0.48%)
Jun 27, 2018	32.16	32.16	31.72	31.76	975,940	-0.31(-0.97%)
Jun 26, 2018	31.88	32.29	31.78	32.07	969,306	+0.24(+0.75%)
Jun 25, 2018	32.62	32.79	31.79	31.83	1,054,558	-1.04(-3.16%)
Jun 22, 2018	32.98	33.02	32.84	32.87	757,396	+0.02(+0.05%)
Jun 21, 2018	33.03	33.08	32.70	32.85	673,575	-0.18(-0.53%)
Jun 20, 2018	32.71	33.30	32.71	33.02	1,153,765	+0.38(+1.17%)
Jun 19, 2018	32.82	32.85	32.55	32.64	738,552	-0.43(-1.30%)
Jun 18, 2018	32.97	34.46	32.91	33.07	1,288,706	-0.03(-0.10%)
Jun 15, 2018		33.53	33.06	33.10	1,196,424	-0.42(-1.26%)
Jun 14, 2018	33.27	33.80	33.20	33.53	1,317,178	+0.33(+0.98%)
Jun 13, 2018	33.10	33.37	33.10	33.20	727,809	+0.10(+0.31%)
Jun 12, 2018	33.04	33.11	32.71	33.10	713,330	+0.04(+0.12%)
Jun 11, 2018	32.92	33.20	32.92	33.06	749,316	+0.14(+0.41%)
Jun 08, 2018	32.31	32.95	32.31	32.92	664,062	+0.54(+1.68%)
Jun 07, 2018	32.55	32.67	32.31	32.38	524,393	-0.14(-0.42%)
Jun 06, 2018			32.28	32.51	780,074	+0.18(+0.57%)
Jun 05, 2018	32.17	32.39	32.13	32.33	595,730	+0.04(+0.12%)
Jun 04, 2018	32.12	32.32	32.04	32.29	454,614	+0.34(+1.07%)
Jun 01, 2018	31.96	32.10	31.84	31.95	414,071	+0.17(+0.53%)
May 31, 2018	32.16	32.16	31.52	31.78	1,523,621	-0.46(-1.43%)
May 30, 2018	31.74	32.24	31.63	32.24	753,904	+0.82(+2.61%)
May 29, 2018	31.67	31.84	31.28	31.42	941,195	-0.52(-1.63%)
May 25, 2018		31.95	31.95	31.95	0	-0.04(-0.12%)
May 24, 2018	32.17	32.31	31.77	31.98	647,176	-0.28(-0.86%)
May 23, 2018	31.96	32.38	31.83	32.26	1,347,680	+0.15(+0.47%)
May 22, 2018	32.15	32.46	32.03	32.11	533,816	-0.02(-0.05%)
May 21, 2018	32.06	32.14	31.95	32.13	480,142	+0.21(+0.64%)
May 18, 2018	31.79	32.01	31.72	31.92	874,948	+0.04(+0.12%)
May 17, 2018	32.07	32.10	31.77	31.88	765,278	-0.13(-0.40%)
May 16, 2018	32.21	32.33	31.75	32.01	938,577	-0.23(-0.71%)
May 15, 2018	32.07	32.47	31.81	32.24	1,496,567	-0.06(-0.20%)
May 14, 2018	32.25	32.49	32.25	32.30	833,349	+0.22(+0.69%)
May 11, 2018	32.13	32.27	31.97	32.08	803,255	-0.03(-0.10%)
May 10, 2018	31.63	32.58	31.55	32.11	1,163,778	+0.59(+1.88%)
May 09, 2018	31.49	31.57	31.20	31.52	1,078,565	+0.18(+0.58%)
May 08, 2018	31.44	31.53	31.09	31.34	1,325,094	-0.13(-0.43%)
May 07, 2018	31.46	31.55	31.41	31.47	642,750	+0.00(+0.00%)
May 04, 2018	31.06	31.55	30.97	31.47	714,252	+0.26(+0.84%)
May 03, 2018	30.85	31.27	30.74	31.21	941,974	+0.31(+1.00%)
May 02, 2018	30.97	31.15	30.87	30.90	777,180	-0.16(-0.51%)
May 01, 2018	31.23	31.38	30.85	31.06	875,948	-0.28(-0.91%)
Apr 30, 2018	31.34	31.60	31.31	31.34	841,732	+0.06(+0.20%)
Apr 27, 2018	30.96	31.33	30.96	31.28	989,575	+0.28(+0.92%)
Apr 26, 2018	30.45	31.03	30.32	31.00	1,405,246	+0.77(+2.54%)
Apr 25, 2018	30.39	30.41	30.12	30.23	865,342	-0.19(-0.62%)
Apr 24, 2018	30.60	30.71	30.26	30.42	1,687,471	-0.02(-0.08%)
Apr 23, 2018	30.56	30.71	30.39	30.44	970,813	-0.07(-0.23%)
Apr 20, 2018	30.69	30.85	30.47	30.51	844,833	-0.17(-0.54%)
Apr 19, 2018	31.04	31.09	30.60	30.68	1,244,378	-0.34(-1.10%)
Apr 18, 2018	30.96	31.27	30.96	31.02	865,085	+0.10(+0.33%)
Apr 17, 2018	31.15	31.15	30.86	30.92	1,211,442	-0.06(-0.18%)
Apr 16, 2018	31.08	31.19	30.89	30.97	945,097	+0.06(+0.18%)
Apr 13, 2018	31.49	31.50	30.81	30.92	712,866	-0.40(-1.26%)
Apr 12, 2018	31.16	31.58	31.14	31.31	1,254,666	+0.21(+0.69%)
Apr 11, 2018	30.74	31.17	30.70	31.10	1,067,307	+0.21(+0.69%)
Apr 10, 2018	31.05	31.20	30.86	30.89	833,382	+0.18(+0.59%)
Apr 09, 2018	30.64	30.97	30.46	30.70	852,627	+0.22(+0.73%)
Apr 06, 2018	30.78	31.03	30.46	30.48	1,023,503	-0.48(-1.56%)
Apr 05, 2018	30.85	31.02	30.59	30.96	1,105,588	+0.21(+0.67%)
Apr 04, 2018	30.45	30.85	30.25	30.76	2,616,562	-0.02(-0.08%)
Apr 03, 2018	30.68	31.02	30.55	30.78	3,699,178	+0.37(+1.22%)