ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brookfield Asset Management (NY: BAM )

37.54 -0.71 (-1.86%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 20.09 20.28 20.01 20.21 894,443 +0.01(+0.04%)
Jan 30, 2007 20.29 20.38 20.07 20.20 884,265 -0.30(-1.47%)
Jan 29, 2007 20.59 20.63 20.45 20.50 914,801 -0.01(-0.04%)
Jan 26, 2007 20.47 20.68 20.34 20.51 789,424 +0.21(+1.04%)
Jan 25, 2007 20.36 20.45 20.18 20.30 664,693 -0.15(-0.73%)
Jan 24, 2007 20.14 20.50 20.08 20.45 1,070,715 +0.26(+1.29%)
Jan 23, 2007 19.86 20.27 19.78 20.19 1,019,336 +0.27(+1.35%)
Jan 22, 2007 19.81 19.96 19.74 19.92 788,616 +0.13(+0.67%)
Jan 19, 2007 19.88 19.99 19.74 19.79 901,876 -0.07(-0.37%)
Jan 18, 2007 19.99 20.03 19.84 19.86 866,330 -0.15(-0.76%)
Jan 17, 2007 19.67 20.04 19.59 20.01 809,297 +0.21(+1.04%)
Jan 16, 2007 19.57 20.03 19.57 19.81 839,510 +0.19(+0.95%)
Jan 12, 2007 19.67 19.86 19.58 19.62 688,767 +0.12(+0.63%)
Jan 11, 2007 19.26 19.62 19.24 19.50 1,008,188 +0.26(+1.37%)
Jan 10, 2007 19.12 19.23 18.95 19.23 1,342,150 +0.01(+0.04%)
Jan 09, 2007 19.21 19.34 18.98 19.22 1,624,895 +0.01(+0.06%)
Jan 08, 2007 19.12 19.29 18.95 19.21 1,046,318 +0.02(+0.09%)
Jan 05, 2007 19.21 19.30 19.06 19.20 592,795 -0.10(-0.53%)
Jan 04, 2007 19.51 19.55 19.23 19.30 597,803 -0.20(-1.04%)
Jan 03, 2007 19.89 20.22 19.39 19.50 1,169,595 -0.38(-1.91%)
Dec 29, 2006 19.60 20.07 19.60 19.88 670,994 +0.12(+0.63%)
Dec 28, 2006 19.33 19.90 19.33 19.76 1,268,152 +0.30(+1.53%)
Dec 27, 2006 19.29 19.55 19.29 19.46 1,278,169 +0.17(+0.90%)
Dec 26, 2006 19.29 19.39 19.19 19.29 607,336 -0.00(-0.02%)
Dec 22, 2006 19.17 19.39 19.10 19.29 538,185 +0.02(+0.11%)
Dec 21, 2006 19.58 19.59 19.22 19.27 890,081 -0.28(-1.46%)
Dec 20, 2006 19.62 19.65 19.43 19.55 889,112 -0.07(-0.34%)
Dec 19, 2006 19.83 19.83 19.57 19.62 1,225,659 -0.20(-1.02%)
Dec 18, 2006 19.79 20.11 19.79 19.82 1,225,982 +0.03(+0.17%)
Dec 15, 2006 20.13 20.13 19.74 19.79 981,690 -0.14(-0.68%)
Dec 14, 2006 19.77 19.96 19.68 19.93 522,836 +0.05(+0.25%)
Dec 13, 2006 20.15 20.19 19.83 19.88 482,767 -0.02(-0.10%)
Dec 12, 2006 19.62 19.97 19.53 19.90 512,010 +0.14(+0.71%)
Dec 11, 2006 19.81 19.95 19.67 19.76 664,693 -0.25(-1.24%)
Dec 08, 2006 20.12 20.12 19.90 20.00 524,451 -0.00(-0.02%)
Dec 07, 2006 20.45 20.45 19.95 20.01 806,550 -0.30(-1.46%)
Dec 06, 2006 20.45 20.51 20.31 20.31 945,014 -0.22(-1.09%)
Dec 05, 2006 19.90 20.66 19.90 20.53 1,603,083 +0.73(+3.69%)
Dec 04, 2006 20.04 20.04 19.61 19.80 626,078 +0.23(+1.16%)
Dec 01, 2006 19.60 20.20 19.37 19.57 1,077,824 -0.12(-0.63%)
Nov 30, 2006 19.31 19.72 19.31 19.69 602,489 +0.31(+1.57%)
Nov 29, 2006 19.18 19.44 19.13 19.39 612,506 +0.31(+1.60%)
Nov 28, 2006 19.20 19.34 19.03 19.08 657,907 -0.12(-0.60%)
Nov 27, 2006 19.56 19.56 19.12 19.20 1,102,867 -0.52(-2.66%)
Nov 24, 2006 19.63 19.82 19.47 19.72 367,083 -0.01(-0.06%)
Nov 22, 2006 19.80 19.86 19.72 19.74 874,086 -0.03(-0.15%)
Nov 21, 2006 19.64 19.82 19.42 19.76 721,727 +0.24(+1.20%)
Nov 20, 2006 19.22 19.63 19.19 19.53 934,512 +0.22(+1.13%)
Nov 17, 2006 19.15 19.45 18.92 19.31 836,925 +0.12(+0.60%)
Nov 16, 2006 19.30 19.37 19.07 19.20 687,636 -0.10(-0.51%)
Nov 15, 2006 19.00 19.30 19.00 19.29 821,253 +0.21(+1.10%)
Nov 14, 2006 19.08 19.21 18.90 19.08 899,614 +0.00(+0.00%)
Nov 13, 2006 19.43 19.43 18.98 19.08 2,672,506 -0.19(-0.98%)
Nov 10, 2006 19.06 19.36 19.01 19.27 553,534 +0.19(+0.97%)
Nov 09, 2006 18.89 19.14 18.83 19.09 543,193 +0.19(+1.03%)
Nov 08, 2006 18.65 18.97 18.65 18.89 694,098 +0.13(+0.68%)
Nov 07, 2006 18.68 18.84 18.67 18.77 642,881 +0.29(+1.56%)
Nov 06, 2006 18.11 18.55 18.08 18.48 681,334 +0.33(+1.80%)
Nov 03, 2006 18.60 18.73 18.05 18.15 502,316 -0.12(-0.66%)
Nov 02, 2006 18.12 18.39 18.00 18.27 718,495 +0.15(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.