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 )

40.41 +0.44 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.22 23.09 23.09 23.09 1,197,354 -0.29(-1.22%)
Dec 30, 2015 23.43 23.61 23.33 23.37 791,928 -0.15(-0.62%)
Dec 29, 2015 23.50 23.68 23.33 23.52 908,510 +0.12(+0.50%)
Dec 28, 2015 23.49 23.64 23.27 23.40 656,235 -0.14(-0.59%)
Dec 24, 2015 23.35 23.54 23.54 23.54 568,152 +0.19(+0.81%)
Dec 23, 2015 23.20 23.58 22.98 23.35 1,478,027 +0.29(+1.24%)
Dec 22, 2015 22.99 23.13 22.74 23.06 1,099,657 +0.18(+0.80%)
Dec 21, 2015 23.17 23.37 22.65 22.88 1,602,938 -0.13(-0.57%)
Dec 18, 2015 23.20 23.42 22.99 23.01 1,705,401 -0.39(-1.66%)
Dec 17, 2015 23.66 23.80 23.29 23.40 1,119,467 -0.27(-1.14%)
Dec 16, 2015 23.34 23.71 23.21 23.67 1,375,055 +0.55(+2.37%)
Dec 15, 2015 23.09 23.28 22.93 23.12 1,951,838 +0.17(+0.73%)
Dec 14, 2015 23.16 23.36 22.65 22.95 1,624,834 -0.18(-0.76%)
Dec 11, 2015 23.42 23.55 23.04 23.13 1,084,278 -0.62(-2.62%)
Dec 10, 2015 23.73 24.00 23.66 23.75 1,184,305 -0.01(-0.03%)
Dec 09, 2015 23.88 24.13 23.55 23.76 1,356,693 -0.11(-0.46%)
Dec 08, 2015 24.34 24.34 23.84 23.87 1,971,265 -0.64(-2.60%)
Dec 07, 2015 24.95 25.03 24.43 24.51 1,627,590 -0.64(-2.56%)
Dec 04, 2015 24.89 25.19 24.81 25.15 1,129,507 +0.26(+1.03%)
Dec 03, 2015 25.03 25.15 24.76 24.89 1,037,766 -0.11(-0.44%)
Dec 02, 2015 25.38 25.55 24.87 25.00 1,387,086 -0.42(-1.67%)
Dec 01, 2015 25.18 25.50 25.14 25.43 1,021,642 +0.29(+1.14%)
Nov 30, 2015 25.00 25.29 24.85 25.14 1,191,812 +0.15(+0.59%)
Nov 27, 2015 24.89 25.05 24.82 25.00 328,195 +0.10(+0.38%)
Nov 25, 2015 24.97 24.90 24.90 24.90 627,836 +0.10(+0.38%)
Nov 24, 2015 24.67 25.05 24.54 24.81 1,221,773 +0.06(+0.23%)
Nov 23, 2015 24.92 25.05 24.71 24.75 1,035,602 -0.19(-0.76%)
Nov 20, 2015 24.96 25.31 24.89 24.94 1,010,558 +0.06(+0.23%)
Nov 19, 2015 24.63 24.92 24.63 24.88 898,246 +0.18(+0.74%)
Nov 18, 2015 24.48 24.79 24.24 24.70 1,567,657 +0.44(+1.83%)
Nov 17, 2015 24.23 24.62 24.14 24.25 1,615,993 +0.07(+0.27%)
Nov 16, 2015 24.10 24.31 23.91 24.19 1,429,183 +0.09(+0.39%)
Nov 13, 2015 24.01 24.23 23.85 24.10 1,834,185 -0.02(-0.09%)
Nov 12, 2015 24.24 24.44 23.90 24.12 1,660,419 -0.30(-1.22%)
Nov 11, 2015 24.30 24.65 24.22 24.41 1,303,130 +0.20(+0.84%)
Nov 10, 2015 23.64 24.34 23.43 24.21 2,042,442 +0.55(+2.33%)
Nov 09, 2015 24.93 24.98 23.49 23.66 2,802,470 -1.35(-5.40%)
Nov 06, 2015 25.50 25.50 24.81 25.01 1,189,222 -0.22(-0.86%)
Nov 05, 2015 25.21 25.30 24.94 25.23 1,161,229 +0.00(+0.00%)
Nov 04, 2015 25.52 25.56 25.14 25.23 963,946 -0.25(-1.00%)
Nov 03, 2015 25.24 25.53 24.87 25.48 1,327,340 +0.12(+0.49%)
Nov 02, 2015 25.37 25.54 25.28 25.36 1,710,871 -0.04(-0.14%)
Oct 30, 2015 25.70 25.72 25.37 25.40 1,528,492 -0.32(-1.24%)
Oct 29, 2015 25.60 25.87 25.29 25.71 1,505,971 +0.10(+0.40%)
Oct 28, 2015 25.85 25.91 25.26 25.61 1,715,918 -0.12(-0.45%)
Oct 27, 2015 25.58 25.93 25.54 25.73 1,182,981 -0.01(-0.03%)
Oct 26, 2015 25.76 25.82 25.59 25.74 1,126,635 +0.11(+0.42%)
Oct 23, 2015 25.71 25.74 25.49 25.63 1,477,932 +0.11(+0.43%)
Oct 22, 2015 25.15 25.88 25.15 25.52 1,467,660 +0.52(+2.06%)
Oct 21, 2015 25.23 25.27 24.83 25.00 1,082,111 -0.17(-0.69%)
Oct 20, 2015 24.89 25.34 24.86 25.18 1,390,587 +0.36(+1.43%)
Oct 19, 2015 24.68 24.96 24.60 24.82 1,007,401 +0.07(+0.26%)
Oct 16, 2015 24.35 24.89 24.35 24.76 1,141,676 +0.47(+1.94%)
Oct 15, 2015 24.38 24.45 24.15 24.28 1,107,142 +0.05(+0.21%)
Oct 14, 2015 24.12 24.42 24.10 24.23 1,144,484 +0.14(+0.57%)
Oct 13, 2015 24.15 24.33 23.99 24.10 952,515 -0.15(-0.60%)
Oct 12, 2015 24.36 24.49 24.18 24.24 577,574 -0.12(-0.51%)
Oct 09, 2015 24.01 24.41 23.99 24.36 2,035,409 +0.33(+1.36%)
Oct 08, 2015 23.76 24.10 23.67 24.04 1,248,436 +0.26(+1.10%)
Oct 07, 2015 23.75 23.85 23.55 23.78 1,057,995 +0.23(+0.96%)
Oct 06, 2015 23.64 23.72 23.42 23.55 1,235,372 -0.12(-0.49%)
Oct 05, 2015 23.49 23.75 23.42 23.67 1,659,272 +0.44(+1.88%)
Oct 02, 2015 22.75 23.26 22.65 23.23 1,674,779 +0.28(+1.23%)
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.