Brookfield Asset Management Inc. Common Stockのデータ

Brookfield Asset Management Inc. Common Stockの基本情報

名前 Brookfield Asset Management Inc. Common Stock
ティッカー BAM
国 Canada
上場年 nan
セクター Consumer Services

Brookfield Asset Management Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.77 42.95 43.25 43.69 3452400.0 43.69
2021-02-12 43.51 42.35 42.41 42.95 2974200.0 42.95
2021-02-11 42.98 41.77 42.37 42.57 3006500.0 42.57
2021-02-10 41.78 40.86 41.77 41.02 2613200.0 41.02
2021-02-09 41.59 40.67 41.03 41.41 2159300.0 41.41
2021-02-08 41.46 40.66 41.05 41.22 3286900.0 41.22
2021-02-05 41.48 40.81 40.99 40.91 2674100.0 40.91
2021-02-04 41.37 40.3 40.3 40.81 2801300.0 40.81
2021-02-03 40.28 39.18 39.41 40.2 3222200.0 40.2
2021-02-02 39.97 39.39 39.45 39.59 2180000.0 39.59
2021-02-01 39.59 38.94 39.15 39.11 3498800.0 39.11
2021-01-29 39.5 38.38 39.3 38.84 5946200.0 38.84
2021-01-28 39.85 38.36 38.48 39.75 3850000.0 39.75
2021-01-27 38.76 38.02 38.75 38.41 4619700.0 38.41
2021-01-26 39.3 38.49 38.8 39.2 2023600.0 39.2
2021-01-25 38.83 38.07 38.35 38.54 2187500.0 38.54
2021-01-22 38.65 38.1 38.53 38.45 2390100.0 38.45
2021-01-21 39.37 38.73 39.2 38.81 1685200.0 38.81
2021-01-20 39.38 38.18 38.58 39.25 2933000.0 39.25
2021-01-19 39.24 38.28 39.1 38.28 3769900.0 38.28
2021-01-15 38.95 37.92 38.36 38.74 3157200.0 38.74
2021-01-14 38.68 38.1 38.26 38.67 3136000.0 38.67
2021-01-13 38.82 38.19 38.81 38.19 3181500.0 38.19
2021-01-12 38.94 38.08 38.51 38.72 1737600.0 38.72
2021-01-11 38.99 38.34 38.69 38.51 2369300.0 38.51
2021-01-08 39.32 38.53 39.25 39.22 2934000.0 39.22
2021-01-07 39.97 38.69 39.91 38.98 2864300.0 38.98
2021-01-06 39.9 38.94 39.47 39.64 6025900.0 39.64
2021-01-05 39.93 38.87 39.58 39.02 3871600.0 39.02
2021-01-04 41.63 38.96 41.04 39.45 5569000.0 39.45
2020-12-31 41.79 41.14 41.24 41.27 1746700.0 41.27
2020-12-30 41.94 41.32 41.49 41.36 906500.0 41.36
2020-12-29 41.63 40.86 41.34 41.29 1250200.0 41.29
2020-12-28 41.56 40.79 41.28 40.98 1035100.0 40.98
2020-12-24 41.01 40.48 40.5 40.91 867600.0 40.91
2020-12-23 40.47 39.73 40.09 40.28 1086800.0 40.28
2020-12-22 39.84 39.22 39.66 39.56 1087100.0 39.56
2020-12-21 39.88 38.83 39.32 39.68 2090900.0 39.68
2020-12-18 40.94 39.81 40.77 40.25 2427100.0 40.25
2020-12-17 41.12 40.39 40.92 40.87 1680400.0 40.87
2020-12-16 41.37 40.55 41.23 40.58 1091600.0 40.58
2020-12-15 41.29 40.53 40.98 41.23 1301800.0 41.23
2020-12-14 42.11 40.57 41.9 40.61 1435700.0 40.61
2020-12-11 41.98 41.45 41.97 41.66 1876200.0 41.66
2020-12-10 42.55 41.02 41.25 42.44 2193700.0 42.44
2020-12-09 42.0 40.95 42.0 41.5 1680900.0 41.5
2020-12-08 41.94 41.47 41.55 41.79 1215800.0 41.79
2020-12-07 42.4 41.72 42.32 41.82 1713700.0 41.82
2020-12-04 42.6 41.41 41.49 42.54 2584600.0 42.54
2020-12-03 41.45 40.72 41.07 41.22 3072600.0 41.22
2020-12-02 41.07 40.35 40.56 40.92 3316500.0 40.92
2020-12-01 41.25 40.53 41.18 40.55 2726900.0 40.55
2020-11-30 41.16 40.17 40.98 40.49 2926600.0 40.49
2020-11-27 41.52 40.71 40.93 41.12 1163400.0 41.12
2020-11-25 42.69 41.32 42.68 41.56 2711300.0 41.44
2020-11-24 43.14 41.4 41.79 43.04 3606400.0 42.92
2020-11-23 41.12 40.29 40.75 41.0 2202700.0 40.88
2020-11-20 40.75 39.95 40.67 40.26 1914300.0 40.14
2020-11-19 40.86 39.96 40.34 40.82 1894000.0 40.7
2020-11-18 41.71 40.83 41.0 40.84 3518500.0 40.72
2020-11-17 40.98 39.27 39.27 40.61 4892300.0 40.49
2020-11-16 39.77 37.86 37.99 39.76 4090900.0 39.65
2020-11-13 37.31 36.48 36.48 37.18 2784700.0 37.07
2020-11-12 37.96 35.81 37.82 36.01 3702500.0 35.91
2020-11-11 38.33 37.43 37.91 37.7 6184200.0 37.59
2020-11-10 37.57 35.82 36.0 37.41 5827900.0 37.3
2020-11-09 37.49 35.57 35.88 35.8 7038100.0 35.7
2020-11-06 34.12 32.98 33.77 33.1 3898200.0 33.0
2020-11-05 33.78 32.75 32.79 33.61 3295700.0 33.51
2020-11-04 32.36 31.4 32.04 32.03 3187500.0 31.94
2020-11-03 32.13 30.64 30.67 31.95 2863500.0 31.86
2020-11-02 30.35 29.72 30.28 30.03 2952100.0 29.94
2020-10-30 30.02 29.09 30.0 29.78 4302300.0 29.69
2020-10-29 30.43 29.86 30.32 30.16 4426300.0 30.07
2020-10-28 31.27 30.27 31.16 30.29 3488000.0 30.2
2020-10-27 32.67 31.84 32.53 31.85 2324200.0 31.76
2020-10-26 33.71 32.41 33.68 32.61 2999900.0 32.52
2020-10-23 34.25 33.61 34.25 33.91 1509500.0 33.81
2020-10-22 33.92 33.43 33.56 33.89 1792800.0 33.79
2020-10-21 33.89 33.33 33.6 33.58 1676800.0 33.48
2020-10-20 34.09 33.55 34.01 33.71 2134300.0 33.61
2020-10-19 34.63 33.6 34.53 33.69 2498500.0 33.59
2020-10-16 34.0 33.54 33.89 33.74 1907400.0 33.64
2020-10-15 33.8 33.28 33.35 33.76 2360000.0 33.66
2020-10-14 34.58 33.98 34.51 34.0 1581100.0 33.9
2020-10-13 35.15 34.11 35.06 34.39 1386400.0 34.29
2020-10-12 35.38 35.05 35.13 35.15 1103400.0 35.05
2020-10-09 35.81 35.14 35.75 35.18 1570300.0 35.08
2020-10-08 35.83 35.17 35.44 35.54 2496000.0 35.44
2020-10-07 35.19 34.23 34.32 35.07 2352100.0 34.97
2020-10-06 34.78 33.82 34.13 33.88 2136500.0 33.78
2020-10-05 34.39 33.79 34.18 34.18 1785400.0 34.08
2020-10-02 33.9 33.14 33.25 33.84 1362200.0 33.74
2020-10-01 33.87 33.01 33.35 33.73 2450600.0 33.63
2020-09-30 33.4 32.91 33.02 33.06 2188000.0 32.96
2020-09-29 33.45 32.66 33.27 32.91 2399600.0 32.81
2020-09-28 33.88 33.03 33.18 33.46 1915700.0 33.36
2020-09-25 32.65 31.58 31.73 32.49 2171000.0 32.4
2020-09-24 32.12 31.3 31.74 31.76 2071900.0 31.67
2020-09-23 33.28 31.9 33.24 31.93 1607600.0 31.84
2020-09-22 33.07 32.5 32.53 32.83 1332200.0 32.74
2020-09-21 32.76 31.97 32.62 32.53 1819100.0 32.44
2020-09-18 33.98 33.24 33.6 33.46 1339400.0 33.36
2020-09-17 33.85 33.42 33.57 33.66 1754300.0 33.56
2020-09-16 34.37 33.4 33.4 33.96 1977700.0 33.86
2020-09-15 33.76 33.25 33.36 33.36 2981400.0 33.26
2020-09-14 33.48 33.03 33.25 33.12 2046900.0 33.02
2020-09-11 33.05 32.5 32.5 33.02 1764700.0 32.92
2020-09-10 33.02 32.3 32.95 32.49 2490500.0 32.4
2020-09-09 33.16 32.67 32.76 32.92 1325200.0 32.82
2020-09-08 33.0 32.38 32.91 32.45 1686200.0 32.36
2020-09-04 34.35 32.89 34.25 33.27 2167300.0 33.17
2020-09-03 34.92 33.51 34.68 33.81 1707800.0 33.71
2020-09-02 34.86 34.0 34.1 34.67 1563500.0 34.57
2020-09-01 34.09 33.19 33.63 33.95 1360800.0 33.85
2020-08-31 34.82 33.72 34.75 33.74 1866000.0 33.64
2020-08-28 34.92 34.41 34.82 34.84 1715600.0 34.74
2020-08-27 34.91 34.27 34.4 34.71 2051800.0 34.49
2020-08-26 34.41 33.5 33.7 34.31 2196000.0 34.09
2020-08-25 34.34 33.52 34.2 33.68 1175800.0 33.47
2020-08-24 34.32 33.85 33.99 34.11 1482500.0 33.89
2020-08-21 33.86 33.22 33.35 33.85 1251400.0 33.64
2020-08-20 33.95 33.48 33.5 33.54 1256000.0 33.33
2020-08-19 34.02 33.62 33.88 33.78 1480700.0 33.57
2020-08-18 34.54 33.51 34.47 33.65 2723100.0 33.44
2020-08-17 34.94 33.98 34.19 34.39 2751400.0 34.17
2020-08-14 34.36 32.53 33.15 33.64 4008000.0 33.43
2020-08-13 33.67 33.0 33.5 33.26 3480500.0 33.05
2020-08-12 34.92 33.78 34.28 33.85 2374400.0 33.64
2020-08-11 35.15 33.26 33.39 33.85 2027800.0 33.64
2020-08-10 33.07 32.31 32.45 32.93 2064400.0 32.72
2020-08-07 32.57 32.15 32.3 32.32 1996500.0 32.12
2020-08-06 33.0 32.23 32.93 32.47 1637700.0 32.26
2020-08-05 32.62 32.04 32.19 32.49 1344800.0 32.28
2020-08-04 32.33 31.71 31.77 32.01 2193200.0 31.81
2020-08-03 32.47 31.31 32.45 31.79 4271700.0 31.59
2020-07-31 33.53 31.89 33.44 32.33 3901400.0 32.13
2020-07-30 33.54 32.84 33.22 33.54 2019700.0 33.33
2020-07-29 34.09 33.4 34.09 33.92 1648800.0 33.71
2020-07-28 34.1 33.57 33.67 34.06 1378000.0 33.84
2020-07-27 33.85 33.07 33.32 33.71 1865200.0 33.5
2020-07-24 33.85 33.31 33.85 33.5 1022600.0 33.29
2020-07-23 34.57 33.74 34.52 33.9 1388300.0 33.69
2020-07-22 34.92 34.33 34.66 34.54 1054000.0 34.32
2020-07-21 35.07 34.6 34.95 34.82 1258800.0 34.6
2020-07-20 34.59 34.09 34.45 34.3 886500.0 34.08
2020-07-17 34.77 34.27 34.58 34.57 889400.0 34.35
2020-07-16 34.92 34.28 34.66 34.39 2010700.0 34.17
2020-07-15 35.13 34.46 34.52 34.86 1596900.0 34.64
2020-07-14 34.15 32.85 32.99 34.1 1940800.0 33.88
2020-07-13 33.49 32.78 33.0 33.13 1819900.0 32.92
2020-07-10 32.85 32.02 32.37 32.83 1235500.0 32.62
2020-07-09 33.14 31.65 32.99 32.45 1459900.0 32.24
2020-07-08 32.98 32.21 32.25 32.96 1491500.0 32.75
2020-07-07 33.09 32.21 32.99 32.24 1564800.0 32.04
2020-07-06 33.59 32.96 33.33 33.34 1259300.0 33.13
2020-07-02 33.69 32.62 33.02 32.74 1861200.0 32.53
2020-07-01 33.45 32.37 33.09 32.5 1318800.0 32.29
2020-06-30 33.04 32.38 32.48 32.9 1330500.0 32.69
2020-06-29 32.87 32.06 32.62 32.63 2670900.0 32.42
2020-06-26 33.54 32.41 33.28 32.51 2177900.0 32.3
2020-06-25 33.68 32.26 32.48 33.64 1954400.0 33.43
2020-06-24 33.61 32.04 33.59 32.79 2486100.0 32.58
2020-06-23 35.08 33.85 35.0 33.97 1952600.0 33.75
2020-06-22 34.4 33.67 34.01 34.38 1359800.0 34.16
2020-06-19 34.89 33.9 34.75 34.06 2717300.0 33.84
2020-06-18 34.64 34.09 34.09 34.3 1910000.0 34.08
2020-06-17 34.97 34.43 34.67 34.63 2116000.0 34.41
2020-06-16 35.64 34.26 35.04 34.52 3320200.0 34.3
2020-06-15 34.3 32.73 33.16 33.92 2015800.0 33.71
2020-06-12 34.92 33.59 34.64 34.14 2435100.0 33.92
2020-06-11 35.53 33.21 35.03 33.35 3467200.0 33.14
2020-06-10 37.27 36.18 37.08 36.75 2282500.0 36.52
2020-06-09 37.42 36.6 36.98 37.27 2106500.0 37.03
2020-06-08 37.73 36.56 37.1 37.71 2996800.0 37.47
2020-06-05 36.71 35.64 35.7 36.26 2686600.0 36.03
2020-06-04 35.23 34.36 34.82 34.51 1598800.0 34.29
2020-06-03 35.22 33.18 33.26 34.94 2058700.0 34.72
2020-06-02 33.0 31.94 31.94 32.87 2297500.0 32.66
2020-06-01 32.18 31.42 31.52 31.71 2034200.0 31.51
2020-05-29 31.99 31.0 31.62 31.36 1976200.0 31.16
2020-05-28 32.24 31.68 32.22 31.76 3624700.0 31.56
2020-05-27 32.86 31.49 32.7 32.16 1897800.0 31.84
2020-05-26 32.35 31.33 31.44 32.09 2461300.0 31.77
2020-05-22 30.48 29.75 30.0 30.3 2319700.0 30.0
2020-05-21 30.58 29.82 29.9 30.04 2615500.0 29.74
2020-05-20 30.4 29.47 30.3 29.87 3227000.0 29.57
2020-05-19 30.96 29.91 30.78 29.91 2547800.0 29.61
2020-05-18 31.18 30.27 30.8 30.81 2946900.0 30.5
2020-05-15 30.62 29.76 30.15 29.95 2273400.0 29.65
2020-05-14 30.81 29.66 30.3 30.64 3997400.0 30.33
2020-05-13 32.57 30.9 32.44 31.0 3078000.0 30.69
2020-05-12 33.89 32.5 33.73 32.5 2041100.0 32.17
2020-05-11 33.91 32.61 33.0 33.67 1808200.0 33.33
2020-05-08 33.78 33.01 33.78 33.4 1798800.0 33.06
2020-05-07 33.8 32.8 33.0 33.22 1711900.0 32.89
2020-05-06 33.56 32.32 33.42 32.37 2442700.0 32.04
2020-05-05 33.84 33.06 33.62 33.12 1395900.0 32.79
2020-05-04 33.3 32.23 32.33 33.14 2086200.0 32.81
2020-05-01 33.22 32.4 33.17 32.83 1754900.0 32.5
2020-04-30 34.89 33.69 34.74 33.82 2927000.0 33.48
2020-04-29 35.41 33.69 33.92 35.23 2974700.0 34.88
2020-04-28 33.87 32.91 33.5 32.94 3050300.0 32.61
2020-04-27 32.82 32.03 32.26 32.74 2288900.0 32.41
2020-04-24 32.32 31.59 32.0 31.87 2252700.0 31.55
2020-04-23 32.34 31.71 32.17 31.83 2646300.0 31.51
2020-04-22 32.64 31.91 32.49 32.0 2158200.0 31.68
2020-04-21 32.71 31.79 32.22 31.87 1508700.0 31.55
2020-04-20 33.71 32.76 33.03 33.02 2048200.0 32.69
2020-04-17 34.33 33.06 34.07 33.78 2080100.0 33.44
2020-04-16 33.41 32.5 33.39 32.67 1563400.0 32.34
2020-04-15 33.85 32.63 33.0 33.18 1851500.0 32.85
2020-04-14 34.66 33.53 34.46 34.23 2752600.0 33.89
2020-04-13 34.99 33.2 34.98 33.78 1973900.0 33.44
2020-04-09 35.92 34.28 34.69 35.07 2853100.0 34.72
2020-04-08 34.36 32.0 32.48 34.09 3182300.0 33.75
2020-04-07 33.96 31.54 33.5 31.75 3030000.0 31.43
2020-04-06 31.65 30.1 30.1 31.5 2881300.0 31.18
2020-04-03 29.75 28.19 29.11 28.94 3764200.0 28.65
2020-04-02 29.66 27.25 27.93 28.96 2708600.0 28.67
2020-04-01 28.67 27.63 28.38 27.75 3196900.0 27.47
2020-03-31 29.94 28.85 29.18 29.5 3425200.0 29.2
2020-03-30 29.5 27.28 28.04 29.41 5684500.0 29.12
2020-03-27 29.31 26.91 27.73 28.18 5249200.0 27.9
2020-03-26 30.45 28.7 29.27 29.12 9872100.0 28.83
2020-03-25 29.95 26.0 26.0 28.35 10054300.0 28.07
2020-03-24 26.25 23.53 24.75 25.57 9066300.0 25.31
2020-03-23 25.7 21.57 25.6 22.05 12256200.0 21.83
2020-03-20 30.29 25.44 29.34 25.77 5303200.0 25.51
2020-03-19 29.17 25.77 27.53 28.72 5113900.0 28.43
2020-03-18 28.77 22.52 28.33 27.81 9503200.0 27.53
2020-03-17 31.43 29.03 30.76 30.23 7857900.0 29.92
2020-03-16 31.92 30.0 30.05 30.17 4067500.0 29.87
2020-03-13 35.49 31.33 32.63 35.45 5887300.0 35.1
2020-03-12 34.0 30.15 33.81 31.0 9375000.0 30.69
2020-03-11 37.19 35.46 36.82 35.89 4399800.0 35.53
2020-03-10 38.24 36.34 38.01 37.84 5793400.0 37.46
2020-03-09 38.36 36.55 38.25 36.56 6170200.0 36.19
2020-03-06 41.25 39.95 40.45 41.11 2380800.0 40.7
2020-03-05 41.89 40.92 41.17 41.48 2228500.0 41.06
2020-03-04 42.35 41.41 41.59 42.21 2176500.0 41.78
2020-03-03 42.19 40.62 41.47 40.73 2833000.0 40.32
2020-03-02 41.36 39.53 40.23 41.34 4494400.0 40.92
2020-02-28 40.0 38.11 39.18 39.97 7784400.0 39.57
2020-02-27 41.85 40.4 41.33 40.55 5250600.0 40.14
2020-02-26 43.42 42.37 42.49 42.37 3021600.0 41.83
2020-02-25 44.19 42.24 43.96 42.49 2793600.0 41.95
2020-02-24 44.54 43.69 43.92 43.76 3518400.0 43.2
2020-02-21 45.61 44.93 45.49 45.39 1714900.0 44.8
2020-02-20 45.61 44.93 45.24 45.53 1311400.0 44.94
2020-02-19 45.45 45.0 45.11 45.27 1498300.0 44.69
2020-02-18 45.4 44.73 45.13 45.03 2563900.0 44.45