S&P TSX Capped Composite...

US Dollar vs CAD

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

15.66

-0.05 (-0.32%)

May 31 2024 - Closed

Delayed by 15 minutes

BNJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 28 2024	16.21	-0.01	-0.06%	16.24	16.34	16.21	11,206
Mar 27 2024	16.22	-0.10	-0.61%	16.29	16.38	16.21	8,501
Mar 26 2024	16.32	0.00	0.00%	16.32	16.39	16.22	12,974
Mar 25 2024	16.32	-0.08	-0.49%	16.41	16.53	16.31	26,934
Mar 22 2024	16.40	-0.02	-0.12%	16.55	16.55	16.27	17,695
Mar 21 2024	16.42	-0.03	-0.18%	16.50	16.5185	16.35	17,671
Mar 20 2024	16.45	0.12	0.73%	16.38	16.46	16.30	20,463
Mar 19 2024	16.33	0.14	0.86%	16.12	16.33	16.12	7,845
Mar 18 2024	16.19	-0.25	-1.52%	16.42	16.50	15.97	44,799
Mar 15 2024	16.44	0.16	0.98%	16.36	16.46	16.16	12,264
Mar 14 2024	16.28	-0.25	-1.51%	16.59	16.59	16.28	12,598
Mar 13 2024	16.53	-0.06	-0.36%	16.50	16.61	16.38	8,535
Mar 12 2024	16.59	-0.07	-0.42%	16.66	16.66	16.40	6,654
Mar 11 2024	16.6597	0.01	0.06%	16.71	16.73	16.614	9,438
Mar 08 2024	16.65	0.13	0.79%	16.71	16.71	16.56	14,390
Mar 07 2024	16.52	0.22	1.35%	16.43	16.52	16.38	11,862
Mar 06 2024	16.30	0.08	0.49%	16.22	16.355	16.20	14,948
Mar 05 2024	16.22	0.25	1.57%	16.05	16.24	16.05	18,592
Mar 04 2024	15.97	-0.23	-1.42%	16.20	16.24	15.87	14,121

Brookfield Asset Managem...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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