Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Brookfield Asset Management Inc (BNJ)
Brookfield Asset Management Inc (BNJ) Historical

BNJ Brookfield Asset Management Inc

15.73

-0.1204 (-0.76%)

Jun 28 2024 - Closed

Delayed by 15 minutes

BNJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	15.73	-0.12	-0.76%	15.97	15.97	15.70	10,290
Jun 27 2024	15.8504	-0.15	-0.94%	15.97	16.0699	15.70	16,397
Jun 26 2024	16.00	-0.06	-0.37%	16.01	16.08	15.88	7,483
Jun 25 2024	16.06	0.05	0.31%	16.01	16.06	15.80	14,035
Jun 24 2024	16.01	0.09	0.59%	15.98	16.01	15.915	7,135
Jun 21 2024	15.9167	0.22	1.38%	15.73	15.9299	15.70	14,700
Jun 20 2024	15.70	-0.14	-0.88%	15.88	16.0099	15.70	9,947
Jun 18 2024	15.84	0.09	0.57%	15.77	16.03	15.77	10,886
Jun 17 2024	15.75	-0.21	-1.29%	15.95	16.0488	15.7301	10,594
Jun 14 2024	15.9553	-0.14	-0.90%	16.12	16.12	15.9553	7,765
Jun 13 2024	16.10	0.08	0.50%	16.10	16.14	15.8071	8,823
Jun 12 2024	16.02	0.21	1.33%	16.01	16.15	15.94	13,443
Jun 11 2024	15.81	-0.05	-0.32%	15.83	16.08	15.75	17,070
Jun 10 2024	15.86	-0.05	-0.31%	15.91	15.94	15.80	15,799
Jun 07 2024	15.9101	-0.02	-0.12%	15.84	15.96	15.81	7,804
Jun 06 2024	15.93	-0.02	-0.13%	15.92	15.9561	15.92	25,734
Jun 05 2024	15.9501	0.05	0.31%	15.90	15.98	15.90	3,128
Jun 04 2024	15.9001	0.11	0.70%	15.84	15.9599	15.7439	8,209
Jun 03 2024	15.79	0.13	0.83%	15.76	15.96	15.65	9,604
May 31 2024	15.66	-0.05	-0.32%	15.79	15.942	15.66	13,632
May 30 2024	15.71	0.07	0.45%	15.64	15.7715	15.57	7,218
May 29 2024	15.64	-0.11	-0.70%	15.75	15.75	15.45	21,679
May 28 2024	15.75	0.02	0.12%	15.97	15.97	15.70	11,508
May 24 2024	15.731	0.13	0.84%	15.66	15.91	15.66	6,228
May 23 2024	15.60	0.00	0.00%	15.68	15.7288	15.50	21,134
May 22 2024	15.60	-0.18	-1.14%	15.84	15.85	15.60	17,785
May 21 2024	15.78	-0.02	-0.13%	15.93	15.93	15.70	23,645
May 20 2024	15.80	0.00	0.00%	15.79	15.85	15.75	9,764
May 17 2024	15.80	-0.09	-0.57%	15.95	15.95	15.76	12,592
May 16 2024	15.89	-0.02	-0.13%	15.90	16.1597	15.86	13,371
May 15 2024	15.91	0.25	1.60%	15.79	15.95	15.7301	8,194
May 14 2024	15.66	0.07	0.48%	15.74	15.84	15.51	20,016
May 13 2024	15.5852	0.07	0.42%	15.55	15.78	15.55	12,325
May 10 2024	15.5199	-0.02	-0.13%	15.55	15.66	15.44	52,724
May 09 2024	15.54	-0.09	-0.58%	15.67	15.7418	15.52	28,380
May 08 2024	15.63	-0.58	-3.58%	16.15	16.15	15.63	11,989
May 07 2024	16.21	0.06	0.37%	16.24	16.24	16.10	15,595
May 06 2024	16.15	-0.03	-0.19%	16.19	16.24	16.10	21,008
May 03 2024	16.18	0.25	1.57%	16.05	16.19	16.00	6,749
May 02 2024	15.93	0.15	0.92%	15.90	16.04	15.8736	7,791
May 01 2024	15.785	0.13	0.80%	15.79	15.888	15.66	7,070
Apr 30 2024	15.66	-0.16	-1.01%	15.84	15.94	15.60	16,152
Apr 29 2024	15.82	-0.04	-0.25%	15.84	15.845	15.7393	12,055
Apr 26 2024	15.86	-0.09	-0.56%	15.89	15.97	15.86	8,534
Apr 25 2024	15.95	-0.10	-0.60%	15.95	15.95	15.80	20,052
Apr 24 2024	16.0463	-0.06	-0.40%	16.00	16.09	15.95	7,240
Apr 23 2024	16.11	0.12	0.75%	16.00	16.2532	15.82	18,800
Apr 22 2024	15.99	0.21	1.33%	15.80	15.99	15.80	8,130
Apr 19 2024	15.78	0.15	0.96%	15.69	15.82	15.58	7,226
Apr 18 2024	15.6297	-0.26	-1.64%	15.89	15.90	15.5903	8,635
Apr 17 2024	15.89	0.29	1.86%	15.73	15.89	15.73	10,377
Apr 16 2024	15.60	0.17	1.09%	15.53	15.75	15.47	9,286
Apr 15 2024	15.4315	-0.40	-2.52%	15.83	15.85	15.4315	26,136
Apr 12 2024	15.83	0.17	1.09%	15.75	15.9304	15.75	15,684
Apr 11 2024	15.66	-0.04	-0.25%	15.71	15.798	15.50	20,525
Apr 10 2024	15.70	-0.37	-2.30%	16.05	16.09	15.70	20,352
Apr 09 2024	16.07	0.04	0.25%	16.09	16.15	16.07	4,540
Apr 08 2024	16.03	-0.25	-1.54%	16.32	16.32	16.00	12,057
Apr 05 2024	16.28	0.06	0.37%	16.25	16.3797	16.25	5,221
Apr 04 2024	16.22	-0.22	-1.34%	16.44	16.4952	16.22	8,733
Apr 03 2024	16.44	0.08	0.49%	16.40	16.53	16.30	11,311
Apr 02 2024	16.36	-0.18	-1.09%	16.39	16.4039	16.36	3,228
Apr 01 2024	16.54	0.33	2.04%	16.23	16.54	16.21	25,244

Brookfield Asset Managem...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions