Brookfield Asset Management (NY: BAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.42	39.46	39.23	39.42	1,809,309	+0.09(+0.23%)
Jun 27, 2019	39.31	39.47	39.28	39.33	959,109	+0.12(+0.32%)
Jun 26, 2019	39.46	39.47	39.18	39.20	1,046,744	-0.12(-0.31%)
Jun 25, 2019	39.80	39.80	39.28	39.33	1,437,753	-0.29(-0.73%)
Jun 24, 2019	39.80	39.80	39.48	39.62	994,560	-0.11(-0.27%)
Jun 21, 2019	39.85	39.86	39.44	39.72	1,719,492	-0.19(-0.48%)
Jun 20, 2019	40.05	40.21	39.67	39.91	1,602,068	+0.25(+0.62%)
Jun 19, 2019	39.63	39.89	39.61	39.67	2,083,404	+0.08(+0.21%)
Jun 18, 2019	39.21	39.74	39.14	39.58	1,956,996	+0.68(+1.76%)
Jun 17, 2019	38.94	39.30	38.89	38.90	935,485	-0.03(-0.08%)
Jun 14, 2019	38.96	39.11	38.78	38.93	896,836	-0.12(-0.32%)
Jun 13, 2019	39.28	39.39	38.97	39.06	1,201,959	-0.01(-0.02%)
Jun 12, 2019	39.05	39.34	38.94	39.06	1,041,937	-0.05(-0.13%)
Jun 11, 2019	39.60	39.60	38.98	39.11	944,587	-0.08(-0.21%)
Jun 10, 2019	39.60	39.70	39.18	39.20	1,976,954	-0.16(-0.42%)
Jun 07, 2019	39.19	39.60	39.16	39.36	2,063,487	+0.33(+0.85%)
Jun 06, 2019	38.84	39.13	38.68	39.03	2,933,801	+0.40(+1.02%)
Jun 05, 2019	38.54	38.70	38.32	38.64	1,709,217	+0.26(+0.69%)
Jun 04, 2019	38.23	38.44	37.95	38.37	1,859,879	+0.35(+0.91%)
Jun 03, 2019	37.92	38.06	37.72	38.02	1,943,078	+0.20(+0.52%)
May 31, 2019	37.78	37.94	37.58	37.83	1,452,344	-0.37(-0.97%)
May 30, 2019	38.26	38.51	38.10	38.20	1,117,153	+0.23(+0.62%)
May 29, 2019	38.25	38.32	37.73	37.96	3,458,572	-0.27(-0.71%)
May 28, 2019	38.44	38.85	38.23	38.23	1,960,984	-0.06(-0.15%)
May 24, 2019	38.42	38.42	38.05	38.29	1,497,635	+0.20(+0.54%)
May 23, 2019	37.79	38.36	37.74	38.09	1,627,523	-0.22(-0.58%)
May 22, 2019	38.45	38.51	38.26	38.31	1,964,311	-0.19(-0.49%)
May 21, 2019	38.60	38.67	38.39	38.50	3,325,026	+0.07(+0.17%)
May 20, 2019	38.56	38.67	38.34	38.43	2,064,142	-0.36(-0.93%)
May 17, 2019	38.49	38.94	38.48	38.79	1,818,767	-0.22(-0.57%)
May 16, 2019	39.00	39.34	38.82	39.01	2,345,223	+0.07(+0.19%)
May 15, 2019	38.86	39.10	38.59	38.94	1,804,455	+0.01(+0.02%)
May 14, 2019	38.87	39.07	38.74	38.93	1,992,471	+0.21(+0.55%)
May 13, 2019	38.51	38.74	38.18	38.72	2,444,727	-0.44(-1.13%)
May 10, 2019	38.09	39.44	37.87	39.16	5,021,282	+1.26(+3.33%)
May 09, 2019	38.30	38.60	37.45	37.90	1,839,781	-0.53(-1.38%)
May 08, 2019	38.46	38.76	38.42	38.43	1,422,164	-0.07(-0.19%)
May 07, 2019	38.80	38.91	38.37	38.50	1,442,514	-0.70(-1.80%)
May 06, 2019	38.76	39.24	38.63	39.21	842,281	-0.09(-0.23%)
May 03, 2019	39.02	39.31	38.87	39.30	1,609,445	+0.37(+0.95%)
May 02, 2019	39.20	39.32	38.85	38.93	1,594,925	-0.25(-0.63%)
May 01, 2019	39.44	39.63	39.17	39.17	1,337,289	-0.26(-0.66%)
Apr 30, 2019	39.45	39.52	39.15	39.44	1,162,940	+0.07(+0.19%)
Apr 29, 2019	39.39	39.48	39.23	39.36	1,419,450	+0.04(+0.10%)
Apr 26, 2019	39.33	39.40	39.16	39.32	1,283,914	+0.09(+0.23%)
Apr 25, 2019	39.13	39.31	38.88	39.23	1,133,310	+0.18(+0.46%)
Apr 24, 2019	39.61	39.61	39.04	39.05	1,446,769	-0.43(-1.08%)
Apr 23, 2019	39.35	39.49	39.24	39.48	1,358,536	+0.12(+0.31%)
Apr 22, 2019	39.34	39.48	39.29	39.35	1,501,709	+0.01(+0.02%)
Apr 18, 2019	38.94	39.37	38.90	39.35	1,039,766	+0.42(+1.07%)
Apr 17, 2019	39.44	39.45	38.90	38.93	1,790,580	-0.32(-0.81%)
Apr 16, 2019	39.48	39.49	39.17	39.25	1,936,430	-0.04(-0.10%)
Apr 15, 2019	38.88	39.36	38.75	39.29	1,952,065	+0.48(+1.24%)
Apr 12, 2019	38.88	38.89	38.65	38.81	2,887,983	+0.24(+0.62%)
Apr 11, 2019	38.72	38.90	38.54	38.57	1,709,824	-0.14(-0.36%)
Apr 10, 2019	38.55	38.79	38.46	38.71	952,201	+0.25(+0.66%)
Apr 09, 2019	38.63	38.66	38.28	38.45	1,444,931	-0.22(-0.57%)
Apr 08, 2019	38.63	38.68	38.38	38.68	1,263,369	+0.06(+0.15%)
Apr 05, 2019	38.84	38.97	38.48	38.62	1,634,250	-0.24(-0.61%)
Apr 04, 2019	38.74	38.90	38.67	38.86	996,247	+0.05(+0.13%)
Apr 03, 2019	38.87	38.99	38.66	38.81	2,232,667	+0.11(+0.27%)
Apr 02, 2019	38.87	38.87	38.49	38.70	1,737,516	-0.02(-0.04%)