BAM (Brookfield Asset Management Inc) - Sector: Consumer Services / Industry: Building operators



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 51.82 51.55 51.53 51.83 -0.0582% 0.4653% 0.5692% 77,467 $3,993,423
2019-08-19 51.24 51.58 49.70 51.71 0.9393% 0.274% 3.8871% 1,941,300 $100,132,254
2019-08-16 50.47 51.10 49.70 51.16 2.0979% 0.8392% 2.8565% 1,228,500 $62,776,350
2019-08-15 49.90 50.05 49.70 50.29 0.5626% 0.2536% 1.1732% 1,427,400 $71,441,370
2019-08-14 50.43 49.77 49.72 50.67 -2.4691% -1.1758% 1.8749% 2,005,200 $99,798,804
2019-08-13 50.38 51.03 50.23 51.14 0.9895% -0.2969% 1.7731% 1,827,900 $93,277,737
2019-08-12 50.79 50.53 50.49 51.16 -0.6684% -0.1567% 1.3096% 1,341,100 $67,765,783
2019-08-09 50.12 50.87 50.12 51.03 1.5167% 0.02% 1.7833% 1,751,700 $89,108,979
2019-08-08 49.44 50.11 48.53 50.21 1.7669% 0.4062% 3.3459% 2,050,600 $102,755,566
2019-08-07 48.26 49.24 47.86 49.26 1.2752% -0.7404% 2.8509% 1,718,200 $84,604,168
2019-08-06 48.11 48.62 48.01 48.64 1.822% 0.7539% 1.2952% 2,931,500 $142,529,530
2019-08-05 48.33 47.75 47.52 48.42 -2.5908% -1.4076% 1.8587% 1,450,100 $69,242,275
2019-08-02 48.97 49.02 48.55 49.19 -0.5881% -0.6895% 1.3011% 1,693,400 $83,010,468
2019-08-01 48.87 49.31 48.78 49.67 0.6327% -0.2692% 1.7918% 2,182,200 $107,604,282
2019-07-31 49.20 49.00 48.51 49.34 -0.3863% 0.0203% 1.6822% 2,615,700 $128,169,300
2019-07-30 49.33 49.19 48.98 49.33 -0.566% -0.283% 0.7095% 728,600 $35,839,834
2019-07-29 49.55 49.47 49.28 49.79 -0.0404% 0.1212% 1.0243% 1,144,700 $56,628,309
2019-07-26 49.40 49.49 49.16 49.56 0.4669% 0.2842% 0.8071% 881,600 $43,630,384
2019-07-25 49.16 49.26 48.91 49.32 0.2034% 0% 0.8325% 1,826,300 $89,963,538
2019-07-24 48.40 49.16 48.25 49.17 1.8016% 0.2282% 1.8711% 1,366,700 $67,186,972
2019-07-23 48.16 48.29 47.90 48.38 0.6251% 0.3542% 0.9921% 1,131,900 $54,659,451
2019-07-22 48.07 47.99 47.89 48.18 -0.1664% 0% 0.6003% 1,030,200 $49,439,298
2019-07-19 48.58 48.07 48.06 48.75 -1.2531% -0.2054% 1.4154% 673,200 $32,360,724
2019-07-18 48.26 48.68 48.20 48.88 0.6409% -0.2222% 1.3912% 958,800 $46,674,384
2019-07-17 48.69 48.37 48.34 49.05 -0.6164% 0.0411% 1.4475% 760,900 $36,804,733
2019-07-16 49.16 48.67 48.61 49.16 -0.9766% 0.0203% 1.1174% 747,100 $36,361,357
2019-07-15 49.25 49.15 48.97 49.40 -0.0407% 0.1588% 0.8704% 1,219,100 $59,918,765
2019-07-12 48.83 49.17 48.69 49.20 0.7376% 0.041% 1.0366% 1,130,700 $55,596,519
2019-07-11 48.72 48.81 48.50 49.00 0.041% -0.1435% 1.0196% 879,500 $42,928,395
2019-07-10 49.00 48.79 48.77 49.18 0.453% 0.8853% 0.8337% 905,400 $44,174,466
2019-07-09 48.00 48.57 47.98 48.60 0.6215% -0.5594% 1.2757% 984,200 $47,802,594
2019-07-08 48.60 48.27 48.15 48.70 -1.0861% -0.4098% 1.1294% 993,900 $47,975,553
2019-07-05 48.86 48.80 48.30 48.87 -0.2249% -0.1022% 1.1664% 1,157,500 $56,486,000
2019-07-03 48.62 48.91 48.47 49.17 0.9078% 0.3095% 1.42% 923,200 $45,153,712
2019-07-02 48.32 48.47 48.10 48.60 0.5185% 0.2074% 1.0367% 1,195,700 $57,955,579
2019-07-01 48.17 48.22 47.85 48.49 0.9209% 0.8254% 1.3199% 1,371,600 $66,138,552
2019-06-28 47.78 47.78 47.55 47.83 0.2308% 0.2308% 0.575% 1,492,700 $71,321,206
2019-06-27 47.65 47.67 47.61 47.84 0.3157% 0.2803% 0.4808% 791,300 $37,721,271
2019-06-26 47.83 47.52 47.49 47.84 -0.3147% 0.3356% 0.7316% 863,600 $41,038,272
2019-06-25 48.24 47.67 47.61 48.24 -0.7289% 0.4581% 1.3129% 1,186,200 $56,546,154
2019-06-24 48.24 48.02 47.85 48.24 -0.27% 0.1869% 0.8085% 820,500 $39,400,410
2019-06-21 48.30 48.15 47.81 48.31 -0.4754% -0.1654% 1.035% 1,418,700 $68,310,405
2019-06-20 48.55 48.38 48.09 48.74 0.624% 0.9775% 1.3336% 1,321,700 $63,943,846
2019-06-19 48.04 48.08 48.01 48.34 0.2084% 0.1251% 0.6929% 1,718,800 $82,639,904
2019-06-18 47.53 47.98 47.44 48.17 1.7603% 0.8059% 1.5155% 1,614,500 $77,463,710
2019-06-17 47.20 47.15 47.14 47.64 -0.0848% 0.0212% 1.0495% 771,800 $36,390,370
2019-06-14 47.22 47.19 47.00 47.41 -0.3169% -0.2535% 0.8648% 740,000 $34,920,600
2019-06-13 47.61 47.34 47.24 47.75 -0.0211% 0.5491% 1.0681% 991,600 $46,942,344
2019-06-12 47.33 47.35 47.20 47.68 -0.1266% -0.1687% 1.0067% 859,600 $40,702,060
2019-06-11 48.00 47.41 47.24 48.00 -0.2105% 1.0314% 1.5729% 779,300 $36,946,613
2019-06-10 48.00 47.51 47.49 48.12 -0.4192% 0.6078% 1.3167% 1,631,000 $77,488,810
2019-06-07 47.50 47.71 47.46 48.00 0.8455% 0.4016% 1.125% 1,702,500 $81,226,275
2019-06-06 47.08 47.31 46.88 47.44 1.025% 0.5338% 1.17% 2,420,400 $114,509,124
2019-06-05 46.72 46.83 46.45 46.91 0.688% 0.4515% 0.9806% 1,410,100 $66,034,983
2019-06-04 46.34 46.51 46.00 46.59 0.9113% 0.5424% 1.2664% 1,534,400 $71,364,944
2019-06-03 45.96 46.09 45.72 46.13 0.5234% 0.2399% 0.8995% 1,603,100 $73,886,879
2019-05-31 45.79 45.85 45.55 45.99 -0.9719% -1.1015% 0.9567% 1,198,200 $54,937,470
2019-05-30 46.38 46.30 46.18 46.68 -0.194% -0.0218% 1.0711% 921,700 $42,674,710
2019-05-29 46.74 46.39 46.11 46.83 -0.7063% 0.0428% 1.5375% 2,830,300 $131,297,617
2019-05-28 46.97 46.72 46.72 47.47 -0.1496% 0.3847% 1.5799% 1,700,700 $79,456,704
2019-05-24 46.95 46.79 46.50 46.95 0.5372% 0.881% 0.9585% 1,243,400 $58,178,686
2019-05-23 46.18 46.54 46.12 46.87 -0.5768% -1.3459% 1.6002% 1,351,900 $62,917,426
2019-05-22 46.98 46.81 46.76 47.05 -0.4889% -0.1276% 0.6316% 1,607,500 $75,247,075
2019-05-21 47.17 47.04 46.91 47.25 0.1704% 0.4476% 0.7217% 2,721,100 $128,000,544
2019-05-20 47.12 46.96 46.85 47.25 -0.9283% -0.5907% 0.8466% 1,689,200 $79,324,832
2019-05-17 47.03 47.40 47.02 47.58 -0.5664% -1.3426% 1.177% 1,488,400 $70,550,160
2019-05-16 47.66 47.67 47.44 48.07 0.1892% 0.1738% 1.3106% 1,919,200 $91,488,264
2019-05-15 47.49 47.58 47.16 47.78 0.021% -0.1682% 1.2976% 1,476,700 $70,261,386
2019-05-14 47.50 47.57 47.34 47.74 0.5496% 0.4016% 0.8379% 1,630,600 $77,567,642
2019-05-13 47.06 47.31 46.66 47.34 -1.1285% -1.651% 1.4364% 2,000,700 $94,653,117
2019-05-10 46.54 47.85 46.27 48.20 3.3254% 0.4967% 3.9942% 4,109,300 $196,630,005
2019-05-09 46.80 46.31 45.76 47.17 -1.3842% -0.3407% 2.9892% 1,505,500 $69,719,705
2019-05-08 47.00 46.96 46.95 47.36 -0.1913% -0.1063% 0.8657% 1,163,800 $54,652,048
2019-05-07 47.41 47.05 46.89 47.55 -1.795% -1.0436% 1.388% 1,180,500 $55,542,525
2019-05-06 47.36 47.91 47.21 47.95 -0.2291% -1.3744% 1.5433% 689,300 $33,024,362
2019-05-03 47.68 48.02 47.50 48.03 0.946% 0.2312% 1.1035% 1,317,200 $63,251,944
2019-05-02 47.90 47.57 47.47 48.05 -0.6267% 0.0627% 1.2071% 1,305,200 $62,088,364
2019-05-01 48.19 47.87 47.86 48.43 -0.664% 0% 1.177% 1,094,400 $52,388,928
2019-04-30 48.21 48.19 47.84 48.29 0.1871% 0.2287% 0.9319% 951,700 $45,862,423
2019-04-29 48.13 48.10 47.94 48.24 0.1041% 0.1665% 0.6219% 1,161,600 $55,872,960
2019-04-26 48.06 48.05 47.85 48.14 0.2295% 0.2503% 0.6024% 1,050,700 $50,486,135
2019-04-25 47.82 47.94 47.51 48.03 0.461% 0.2096% 1.0827% 927,500 $44,464,350
2019-04-24 48.40 47.72 47.71 48.40 -1.0779% 0.3317% 1.4256% 1,184,000 $56,500,480
2019-04-23 48.09 48.24 47.95 48.26 0.3119% 0% 0.6424% 1,111,800 $53,633,232
2019-04-22 48.07 48.09 48.01 48.24 0.0208% -0.0208% 0.4768% 1,228,900 $59,097,801
2019-04-18 47.58 48.08 47.53 48.11 1.0721% 0.021% 1.2056% 851,000 $40,916,080
2019-04-17 48.20 47.57 47.54 48.21 -0.8132% 0.5004% 1.3898% 1,465,300 $69,704,321
2019-04-16 48.24 47.96 47.86 48.25 -0.1041% 0.4791% 0.8083% 1,584,700 $76,002,212
2019-04-15 47.51 48.01 47.35 48.10 1.2442% 0.1898% 1.5593% 1,597,500 $76,695,975
2019-04-12 47.51 47.42 47.23 47.52 0.6153% 0.8063% 0.6103% 2,363,400 $112,072,428
2019-04-11 47.31 47.13 47.10 47.53 -0.3594% 0.0211% 0.9074% 1,399,200 $65,944,296
2019-04-10 47.11 47.30 47.00 47.41 0.6597% 0.2554% 0.8543% 779,200 $36,856,160
2019-04-09 47.21 46.99 46.78 47.24 -0.5713% -0.1058% 0.9738% 1,182,500 $55,565,675
2019-04-08 47.20 47.26 46.90 47.27 0.1483% 0.0212% 0.7891% 1,033,900 $48,862,114
2019-04-05 47.46 47.19 47.02 47.62 -0.6108% -0.0421% 1.26% 1,337,500 $63,116,625
2019-04-04 47.34 47.48 47.25 47.53 0.1265% -0.1687% 0.5891% 815,300 $38,710,444
2019-04-03 47.50 47.42 47.24 47.64 0.2749% 0.4441% 0.8396% 1,827,100 $86,641,082
2019-04-02 47.50 47.29 47.03 47.50 -0.0423% 0.4016% 0.9895% 1,421,900 $67,241,651
2019-04-01 46.99 47.31 46.66 47.33 1.4148% 0.7288% 1.4052% 1,840,100 $87,055,131
2019-03-29 46.86 46.65 46.35 46.93 0% 0% 0% 1,378,300 $64,297,695