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 )

38.18 -0.76 (-1.95%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.66 18.89 18.65 18.76 1,323,926 +0.13(+0.68%)
Oct 28, 2010 18.96 19.00 18.51 18.63 1,029,768 -0.06(-0.34%)
Oct 27, 2010 18.99 18.99 18.48 18.70 1,316,916 -0.45(-2.36%)
Oct 25, 2010 19.20 19.40 19.06 19.15 1,410,701 +0.10(+0.53%)
Oct 22, 2010 19.25 19.26 18.98 19.05 889,724 -0.07(-0.36%)
Oct 21, 2010 19.15 19.35 18.94 19.12 1,571,422 -0.01(-0.07%)
Oct 20, 2010 18.62 19.16 18.59 19.13 2,460,885 +0.58(+3.12%)
Oct 19, 2010 18.55 18.73 18.32 18.55 1,393,091 -0.29(-1.53%)
Oct 18, 2010 18.68 18.84 18.64 18.84 1,471,126 +0.10(+0.54%)
Oct 15, 2010 18.93 19.02 18.66 18.74 1,740,675 -0.03(-0.17%)
Oct 14, 2010 18.80 18.86 18.71 18.77 2,922,912 +0.00(+0.00%)
Oct 13, 2010 18.63 18.84 18.60 18.77 5,120,119 +0.30(+1.63%)
Oct 12, 2010 18.22 18.51 18.06 18.47 1,743,236 +0.31(+1.70%)
Oct 11, 2010 18.33 18.34 18.12 18.16 612,459 -0.18(-0.96%)
Oct 08, 2010 18.34 18.38 17.95 18.34 1,373,518 +0.27(+1.50%)
Oct 07, 2010 18.20 18.20 17.96 18.07 942,505 -0.08(-0.45%)
Oct 06, 2010 18.18 18.22 18.00 18.15 1,453,536 +0.03(+0.14%)
Oct 05, 2010 17.98 18.15 17.89 18.12 967,123 +0.24(+1.34%)
Oct 04, 2010 17.93 18.04 17.79 17.89 959,074 -0.12(-0.66%)
Oct 01, 2010 18.00 18.03 17.83 18.00 1,865,396 +0.18(+0.99%)
Sep 30, 2010 17.68 17.84 17.64 17.83 1,755,428 +0.24(+1.36%)
Sep 29, 2010 17.67 17.72 17.55 17.59 1,610,063 -0.09(-0.53%)
Sep 28, 2010 17.21 17.72 17.05 17.68 1,878,444 +0.45(+2.59%)
Sep 27, 2010 17.33 17.45 17.13 17.24 748,186 -0.09(-0.51%)
Sep 24, 2010 17.28 17.45 17.15 17.33 779,788 +0.33(+1.96%)
Sep 23, 2010 17.05 17.14 16.91 16.99 869,086 -0.25(-1.46%)
Sep 22, 2010 17.31 17.46 17.07 17.24 774,720 -0.11(-0.65%)
Sep 21, 2010 17.40 17.50 17.18 17.36 1,662,411 -0.05(-0.29%)
Sep 20, 2010 17.18 17.51 17.16 17.41 647,785 +0.19(+1.13%)
Sep 17, 2010 17.21 17.37 17.15 17.21 725,267 -0.03(-0.15%)
Sep 15, 2010 17.21 17.36 17.17 17.24 1,863,706 -0.02(-0.11%)
Sep 14, 2010 17.24 17.40 17.12 17.26 688,446 +0.04(+0.22%)
Sep 13, 2010 17.18 17.26 17.00 17.22 1,559,536 +0.19(+1.14%)
Sep 10, 2010 16.90 17.06 16.88 17.02 1,066,543 +0.19(+1.16%)
Sep 09, 2010 17.17 17.17 16.74 16.83 1,161,806 -0.09(-0.56%)
Sep 08, 2010 16.82 17.26 16.78 16.92 1,602,865 +0.21(+1.24%)
Sep 07, 2010 17.16 17.21 16.72 16.72 2,388,413 -0.43(-2.53%)
Sep 03, 2010 17.09 17.47 17.09 17.15 1,047,950 +0.27(+1.60%)
Sep 02, 2010 16.74 16.94 16.67 16.88 924,729 +0.18(+1.05%)
Sep 01, 2010 16.40 16.77 16.30 16.70 1,894,303 +0.64(+3.99%)
Aug 31, 2010 16.07 16.15 15.80 16.06 2,545 +0.08(+0.47%)
Aug 30, 2010 16.12 16.25 15.96 15.99 1,898,819 -0.15(-0.94%)
Aug 27, 2010 16.14 16.19 15.72 16.14 1,803,492 +0.38(+2.43%)
Aug 26, 2010 15.79 15.96 15.70 15.75 965,842 +0.06(+0.40%)
Aug 25, 2010 15.37 15.72 15.31 15.69 1,102,134 +0.18(+1.18%)
Aug 24, 2010 15.65 15.85 15.46 15.51 1,451,222 -0.42(-2.64%)
Aug 23, 2010 16.10 16.25 15.92 15.93 816,073 -0.08(-0.47%)
Aug 20, 2010 15.98 16.08 15.77 16.01 658,182 -0.07(-0.43%)
Aug 19, 2010 16.20 16.23 15.81 16.08 1,271,155 -0.30(-1.80%)
Aug 18, 2010 16.43 16.47 16.15 16.37 1,373,095 -0.01(-0.08%)
Aug 17, 2010 16.06 16.45 15.98 16.38 936,811 +0.44(+2.76%)
Aug 16, 2010 15.87 16.05 15.78 15.94 747,553 +0.04(+0.28%)
Aug 13, 2010 15.90 16.05 15.62 15.90 1,238,025 +0.17(+1.08%)
Aug 12, 2010 15.59 15.89 15.59 15.73 1,183,991 -0.14(-0.87%)
Aug 11, 2010 16.04 16.06 15.84 15.87 1,538,510 -0.67(-4.03%)
Aug 10, 2010 16.53 16.69 16.53 16.53 636 -0.26(-1.57%)
Aug 09, 2010 16.31 16.87 16.19 16.80 2,598,069 +0.63(+3.93%)
Aug 06, 2010 16.16 16.25 15.98 16.16 1,481,243 -0.25(-1.53%)
Aug 05, 2010 16.08 16.43 16.08 16.41 1,700,959 +0.17(+1.04%)
Aug 04, 2010 16.22 16.35 16.12 16.25 1,357,603 +0.01(+0.04%)
Aug 03, 2010 16.04 16.43 15.99 16.24 2,296,378 +0.05(+0.31%)
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.