| 名前 | Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080 |
| ティッカー | BAMH |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 24.78 | 24.02 | 24.53 | 24.1 | 125500.0 | 24.1 |
| 2021-02-12 | 24.9 | 24.7 | 24.9 | 24.7 | 38000.0 | 24.7 |
| 2021-02-11 | 24.99 | 24.85 | 24.89 | 24.85 | 43900.0 | 24.85 |
| 2021-02-10 | 25.01 | 24.83 | 24.94 | 24.99 | 30500.0 | 24.99 |
| 2021-02-09 | 24.95 | 24.85 | 24.89 | 24.93 | 44900.0 | 24.93 |
| 2021-02-08 | 24.91 | 24.76 | 24.91 | 24.8 | 74800.0 | 24.8 |
| 2021-02-05 | 25.04 | 24.8 | 24.95 | 24.8 | 83100.0 | 24.8 |
| 2021-02-04 | 25.0 | 24.8 | 24.95 | 24.99 | 57100.0 | 24.99 |
| 2021-02-03 | 24.99 | 24.79 | 24.99 | 24.89 | 24500.0 | 24.89 |
| 2021-02-02 | 25.1 | 24.91 | 25.01 | 24.95 | 37000.0 | 24.95 |
| 2021-02-01 | 25.13 | 24.92 | 25.07 | 24.94 | 41800.0 | 24.94 |
| 2021-01-29 | 25.07 | 24.9 | 24.97 | 25.04 | 51100.0 | 25.04 |
| 2021-01-28 | 24.99 | 24.8 | 24.83 | 24.97 | 30200.0 | 24.97 |
| 2021-01-27 | 25.03 | 24.71 | 25.0 | 24.71 | 42800.0 | 24.71 |
| 2021-01-26 | 25.05 | 24.9 | 24.97 | 25.04 | 55000.0 | 25.04 |
| 2021-01-25 | 24.99 | 24.81 | 24.81 | 24.91 | 42900.0 | 24.91 |
| 2021-01-22 | 24.97 | 24.82 | 24.88 | 24.89 | 66400.0 | 24.89 |
| 2021-01-21 | 25.05 | 24.81 | 24.95 | 24.88 | 74100.0 | 24.88 |
| 2021-01-20 | 24.97 | 24.79 | 24.94 | 24.97 | 89900.0 | 24.97 |
| 2021-01-19 | 24.96 | 24.81 | 24.93 | 24.85 | 47200.0 | 24.85 |
| 2021-01-15 | 24.98 | 24.79 | 24.85 | 24.89 | 76200.0 | 24.89 |
| 2021-01-14 | 25.02 | 24.75 | 24.91 | 24.85 | 70700.0 | 24.85 |
| 2021-01-13 | 24.98 | 24.74 | 24.79 | 24.86 | 40800.0 | 24.86 |
| 2021-01-12 | 24.8 | 24.6 | 24.8 | 24.7 | 64700.0 | 24.7 |
| 2021-01-11 | 24.99 | 24.79 | 24.9 | 24.79 | 113500.0 | 24.79 |
| 2021-01-08 | 25.06 | 24.91 | 24.96 | 24.99 | 48900.0 | 24.99 |
| 2021-01-07 | 25.19 | 24.62 | 25.15 | 24.91 | 154500.0 | 24.91 |
| 2021-01-06 | 25.48 | 24.94 | 25.46 | 25.22 | 59500.0 | 25.22 |
| 2021-01-05 | 25.64 | 25.36 | 25.6 | 25.45 | 106800.0 | 25.45 |
| 2021-01-04 | 25.9 | 25.52 | 25.86 | 25.63 | 55900.0 | 25.63 |
| 2020-12-31 | 25.89 | 25.65 | 25.67 | 25.88 | 124400.0 | 25.88 |
| 2020-12-30 | 25.64 | 25.51 | 25.54 | 25.63 | 39900.0 | 25.63 |
| 2020-12-29 | 25.78 | 25.64 | 25.73 | 25.73 | 28400.0 | 25.44 |
| 2020-12-28 | 25.73 | 25.66 | 25.69 | 25.72 | 21400.0 | 25.43 |
| 2020-12-24 | 25.72 | 25.6 | 25.72 | 25.66 | 43300.0 | 25.37 |
| 2020-12-23 | 25.71 | 25.52 | 25.71 | 25.68 | 33200.0 | 25.39 |
| 2020-12-22 | 25.74 | 25.53 | 25.68 | 25.65 | 40800.0 | 25.36 |
| 2020-12-21 | 25.77 | 25.58 | 25.58 | 25.65 | 40900.0 | 25.36 |
| 2020-12-18 | 25.78 | 25.61 | 25.74 | 25.66 | 33700.0 | 25.37 |
| 2020-12-17 | 25.75 | 25.59 | 25.63 | 25.7 | 58400.0 | 25.41 |
| 2020-12-16 | 25.64 | 25.52 | 25.57 | 25.58 | 44400.0 | 25.29 |
| 2020-12-15 | 25.69 | 25.5 | 25.6 | 25.59 | 62600.0 | 25.3 |
| 2020-12-14 | 25.66 | 25.42 | 25.54 | 25.55 | 95300.0 | 25.26 |
| 2020-12-11 | 25.53 | 25.45 | 25.47 | 25.52 | 26300.0 | 25.23 |
| 2020-12-10 | 25.57 | 25.46 | 25.46 | 25.5 | 31900.0 | 25.21 |
| 2020-12-09 | 25.58 | 25.45 | 25.56 | 25.51 | 48300.0 | 25.22 |
| 2020-12-08 | 25.55 | 25.43 | 25.48 | 25.5 | 70500.0 | 25.21 |
| 2020-12-07 | 25.53 | 25.45 | 25.51 | 25.45 | 21700.0 | 25.16 |
| 2020-12-04 | 25.6 | 25.46 | 25.58 | 25.5 | 54300.0 | 25.21 |
| 2020-12-03 | 25.58 | 25.46 | 25.48 | 25.54 | 103500.0 | 25.25 |
| 2020-12-02 | 25.5 | 25.42 | 25.44 | 25.43 | 53800.0 | 25.14 |
| 2020-12-01 | 25.5 | 25.42 | 25.45 | 25.45 | 38400.0 | 25.16 |
| 2020-11-30 | 25.65 | 25.36 | 25.56 | 25.36 | 60100.0 | 25.08 |
| 2020-11-27 | 25.68 | 25.58 | 25.65 | 25.59 | 69600.0 | 25.3 |
| 2020-11-25 | 25.7 | 25.41 | 25.59 | 25.55 | 107000.0 | 25.26 |
| 2020-11-24 | 25.78 | 25.6 | 25.7 | 25.68 | 205300.0 | 25.39 |
| 2020-11-23 | 25.73 | 25.52 | 25.54 | 25.67 | 104000.0 | 25.38 |
| 2020-11-20 | 25.56 | 25.45 | 25.47 | 25.52 | 65400.0 | 25.23 |
| 2020-11-19 | 25.48 | 25.35 | 25.36 | 25.42 | 159000.0 | 25.13 |
| 2020-11-18 | 25.42 | 25.17 | 25.19 | 25.3 | 209000.0 | 25.02 |
| 2020-11-17 | 25.48 | 25.12 | 25.35 | 25.19 | 205600.0 | 24.91 |
| 2020-11-16 | 25.56 | 25.32 | 25.39 | 25.34 | 123400.0 | 25.06 |
| 2020-11-13 | 25.39 | 25.2 | 25.2 | 25.35 | 79000.0 | 25.07 |
| 2020-11-12 | 25.21 | 25.11 | 25.15 | 25.18 | 72800.0 | 24.9 |
| 2020-11-11 | 25.18 | 25.08 | 25.08 | 25.13 | 52300.0 | 24.85 |
| 2020-11-10 | 25.16 | 25.08 | 25.15 | 25.1 | 38800.0 | 24.82 |
| 2020-11-09 | 25.2 | 25.08 | 25.18 | 25.08 | 64600.0 | 24.8 |
| 2020-11-06 | 25.19 | 25.03 | 25.19 | 25.03 | 18100.0 | 24.75 |
| 2020-11-05 | 25.39 | 25.15 | 25.21 | 25.15 | 92400.0 | 24.87 |
| 2020-11-04 | 25.19 | 24.97 | 25.04 | 25.13 | 101400.0 | 24.85 |
| 2020-11-03 | 24.99 | 24.7 | 24.7 | 24.99 | 92300.0 | 24.71 |
| 2020-11-02 | 25.06 | 24.69 | 25.03 | 24.7 | 70400.0 | 24.42 |
| 2020-10-30 | 25.2 | 24.77 | 24.99 | 25.05 | 1881200.0 | 24.77 |
| 2020-10-29 | 25.1 | 24.78 | 24.97 | 24.95 | 375600.0 | 24.67 |
| 2020-10-28 | 25.08 | 24.45 | 25.08 | 24.86 | 585200.0 | 24.58 |
| 2020-10-27 | 25.45 | 25.09 | 25.15 | 25.15 | 786200.0 | 24.87 |
| 2020-10-26 | 25.18 | 25.06 | 25.15 | 25.15 | 151500.0 | 24.87 |
| 2020-10-23 | 25.24 | 25.01 | 25.17 | 25.22 | 159600.0 | 24.94 |
| 2020-10-22 | 25.21 | 24.22 | 25.18 | 25.17 | 245200.0 | 24.89 |
| 2020-10-21 | 25.45 | 25.12 | 25.4 | 25.15 | 317300.0 | 24.87 |