名前 | Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes |
ティッカー | BAMI |
国 | nan |
上場年 | 2020.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 24.7 | 24.21 | 24.66 | 24.4 | 65700.0 | 24.4 |
2021-02-12 | 24.91 | 24.7 | 24.87 | 24.71 | 20100.0 | 24.71 |
2021-02-11 | 24.97 | 24.85 | 24.94 | 24.87 | 28900.0 | 24.87 |
2021-02-10 | 25.0 | 24.84 | 25.0 | 24.88 | 11200.0 | 24.88 |
2021-02-09 | 24.97 | 24.85 | 24.95 | 24.97 | 32500.0 | 24.97 |
2021-02-08 | 24.95 | 24.83 | 24.91 | 24.9 | 28600.0 | 24.9 |
2021-02-05 | 25.2 | 25.11 | 25.11 | 25.15 | 27100.0 | 24.87 |
2021-02-04 | 25.21 | 24.98 | 25.06 | 25.11 | 40800.0 | 24.83 |
2021-02-03 | 25.19 | 24.99 | 25.19 | 25.05 | 19900.0 | 24.77 |
2021-02-02 | 25.25 | 25.07 | 25.19 | 25.13 | 19500.0 | 24.85 |
2021-02-01 | 25.21 | 25.03 | 25.13 | 25.07 | 21600.0 | 24.79 |
2021-01-29 | 25.13 | 24.85 | 24.9 | 25.12 | 37700.0 | 24.84 |
2021-01-28 | 25.15 | 24.75 | 24.95 | 24.95 | 35800.0 | 24.67 |
2021-01-27 | 25.01 | 24.68 | 24.87 | 24.68 | 24100.0 | 24.4 |
2021-01-26 | 25.07 | 24.9 | 24.96 | 25.06 | 30600.0 | 24.78 |
2021-01-25 | 25.18 | 24.9 | 25.18 | 24.99 | 60700.0 | 24.71 |
2021-01-22 | 25.11 | 24.94 | 24.94 | 25.1 | 22100.0 | 24.82 |
2021-01-21 | 25.15 | 24.87 | 25.15 | 24.97 | 36000.0 | 24.69 |
2021-01-20 | 25.18 | 24.98 | 25.0 | 25.18 | 25100.0 | 24.9 |
2021-01-19 | 25.02 | 24.91 | 24.93 | 24.99 | 41100.0 | 24.71 |
2021-01-15 | 25.14 | 24.88 | 24.9 | 24.93 | 63900.0 | 24.65 |
2021-01-14 | 25.1 | 24.89 | 24.94 | 24.9 | 46500.0 | 24.62 |
2021-01-13 | 25.08 | 24.85 | 24.87 | 24.9 | 69300.0 | 24.62 |
2021-01-12 | 24.9 | 24.72 | 24.86 | 24.78 | 47500.0 | 24.5 |
2021-01-11 | 24.94 | 24.8 | 24.85 | 24.92 | 117100.0 | 24.64 |
2021-01-08 | 25.08 | 24.92 | 25.03 | 24.99 | 75000.0 | 24.71 |
2021-01-07 | 25.31 | 24.81 | 25.2 | 25.03 | 171600.0 | 24.75 |
2021-01-06 | 25.66 | 25.14 | 25.66 | 25.3 | 70300.0 | 25.02 |
2021-01-05 | 25.68 | 25.55 | 25.66 | 25.61 | 28900.0 | 25.32 |
2021-01-04 | 25.9 | 25.61 | 25.88 | 25.72 | 174300.0 | 25.43 |
2020-12-31 | 26.08 | 25.47 | 25.66 | 25.89 | 1033000.0 | 25.6 |
2020-12-30 | 25.8 | 25.38 | 25.49 | 25.64 | 106600.0 | 25.35 |
2020-12-29 | 25.64 | 25.31 | 25.36 | 25.5 | 166400.0 | 25.22 |
2020-12-28 | 25.45 | 25.3 | 25.3 | 25.43 | 201000.0 | 25.15 |
2020-12-24 | 25.35 | 25.28 | 25.35 | 25.28 | 26900.0 | 25.0 |
2020-12-23 | 25.39 | 25.26 | 25.33 | 25.33 | 61200.0 | 25.05 |
2020-12-22 | 25.33 | 25.19 | 25.28 | 25.33 | 90900.0 | 25.05 |
2020-12-21 | 25.28 | 25.11 | 25.17 | 25.24 | 91700.0 | 24.96 |
2020-12-18 | 25.37 | 25.21 | 25.33 | 25.25 | 89300.0 | 24.97 |
2020-12-17 | 25.35 | 25.2 | 25.2 | 25.32 | 97900.0 | 25.04 |
2020-12-16 | 25.19 | 25.06 | 25.12 | 25.19 | 55200.0 | 24.91 |
2020-12-15 | 25.17 | 25.08 | 25.16 | 25.1 | 47400.0 | 24.82 |
2020-12-14 | 25.24 | 25.1 | 25.18 | 25.16 | 72700.0 | 24.88 |
2020-12-11 | 25.2 | 25.11 | 25.12 | 25.18 | 34100.0 | 24.9 |
2020-12-10 | 25.21 | 25.05 | 25.06 | 25.2 | 40900.0 | 24.92 |
2020-12-09 | 25.12 | 25.02 | 25.12 | 25.05 | 31400.0 | 24.77 |
2020-12-08 | 25.12 | 25.04 | 25.06 | 25.05 | 50900.0 | 24.77 |
2020-12-07 | 25.04 | 24.98 | 25.04 | 25.01 | 113100.0 | 24.73 |
2020-12-04 | 25.09 | 24.96 | 25.08 | 25.0 | 198900.0 | 24.72 |
2020-12-03 | 25.13 | 25.04 | 25.07 | 25.04 | 199500.0 | 24.76 |
2020-12-02 | 25.25 | 25.01 | 25.06 | 25.07 | 175700.0 | 24.79 |
2020-12-01 | 25.18 | 25.0 | 25.17 | 25.08 | 252300.0 | 24.8 |
2020-11-30 | 25.19 | 25.04 | 25.12 | 25.06 | 274800.0 | 24.78 |
2020-11-27 | 25.15 | 25.05 | 25.1 | 25.13 | 169400.0 | 24.85 |