Yahoo

Mail

UK markets closed

NIKKEI 225
38,923.03
+435.13(+1.13%)
HANG SENG
18,403.04
+323.43(+1.79%)
CRUDE OIL
74.13
-2.86(-3.71%)
GOLD FUTURES
2,370.70
+24.90(+1.06%)
DOW
38,314.57
-371.75(-0.96%)
Bitcoin GBP
54,070.72
+943.42(+1.78%)

Stocks

Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

The latest investor updates on stocks that are trending on Monday

Brookfield Asset Management Ltd. (BAM.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

53.18

-0.32

(-0.60%)

As of 01:26PM EDT. Market open.

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	53.58	54.13	52.98	53.18	53.18	1,305,615
31 May 2024	53.73	54.15	52.44	53.50	53.50	2,961,200
30 May 2024	52.59	54.19	52.59	54.13	54.13	902,300
29 May 2024	53.30	53.32	52.55	52.58	52.58	943,700
28 May 2024	55.40	55.48	53.98	54.08	54.08	784,000
27 May 2024	55.24	55.85	55.08	55.80	55.80	1,201,400
24 May 2024	54.51	55.09	54.27	54.97	54.97	1,217,300
23 May 2024	54.68	54.90	53.96	54.45	54.45	1,586,300
22 May 2024	55.02	55.09	54.17	54.41	54.41	1,572,600
21 May 2024	55.00	55.35	54.67	55.28	55.28	1,384,000
17 May 2024	54.49	55.03	53.98	55.00	55.00	1,976,100
16 May 2024	54.46	54.65	54.04	54.42	54.42	905,700
15 May 2024	54.76	55.06	54.44	54.46	54.46	776,000
14 May 2024	54.19	54.69	54.00	54.53	54.53	937,600
13 May 2024	54.43	54.87	53.87	54.09	54.09	750,900
10 May 2024	54.97	55.11	53.75	54.35	54.35	752,300
09 May 2024	53.56	54.91	53.39	54.71	54.71	626,400
08 May 2024	54.10	54.10	52.06	53.78	53.78	1,020,800
07 May 2024	54.90	55.65	54.57	54.61	54.61	518,700
06 May 2024	53.93	54.86	53.63	54.61	54.61	1,934,400
03 May 2024	53.38	53.98	53.20	53.51	53.51	2,757,500
02 May 2024	53.04	53.05	52.24	52.78	52.78	2,557,800
01 May 2024	52.60	53.42	51.95	52.56	52.56	1,311,200
30 Apr 2024	54.30	54.37	52.55	52.59	52.59	1,084,800
29 Apr 2024	54.59	54.90	54.20	54.59	54.59	734,600
26 Apr 2024	53.17	54.47	53.15	54.25	54.25	672,500
25 Apr 2024	52.84	53.51	52.20	53.24	53.24	845,400
24 Apr 2024	54.03	54.46	53.32	53.65	53.65	724,300
23 Apr 2024	53.64	54.41	53.36	54.10	54.10	549,000
22 Apr 2024	52.85	53.68	52.47	53.51	53.51	1,065,500
19 Apr 2024	52.91	53.39	52.43	52.68	52.68	590,700
18 Apr 2024	53.82	53.82	52.57	52.91	52.91	602,600
17 Apr 2024	53.32	54.21	53.22	53.75	53.75	880,300
16 Apr 2024	53.11	53.22	52.31	53.12	53.12	698,900
15 Apr 2024	54.36	54.70	52.93	53.14	53.14	603,700
12 Apr 2024	54.46	54.83	53.89	54.25	54.25	598,100
11 Apr 2024	55.52	55.56	54.05	54.91	54.91	965,200
10 Apr 2024	56.32	56.53	55.05	55.24	55.24	940,700
09 Apr 2024	56.35	57.04	55.65	56.97	56.97	408,400
08 Apr 2024	56.47	56.82	56.11	56.20	56.20	335,600
05 Apr 2024	55.66	56.56	55.58	56.21	56.21	771,300
04 Apr 2024	56.75	57.16	55.51	55.56	55.56	1,223,100
03 Apr 2024	55.45	56.46	55.45	56.32	56.32	895,900
02 Apr 2024	55.52	56.09	55.10	55.71	55.71	988,700
01 Apr 2024	56.79	57.01	56.36	56.93	56.93	1,454,400
28 Mar 2024	56.68	57.00	56.40	56.90	56.90	1,602,100
27 Mar 2024	56.55	57.00	55.75	56.71	56.71	797,900
26 Mar 2024	56.71	56.91	56.30	56.35	56.35	1,500,800
25 Mar 2024	57.34	57.74	56.45	56.46	56.46	367,300
22 Mar 2024	57.68	58.12	57.36	57.62	57.62	417,600
21 Mar 2024	57.01	58.19	56.71	57.74	57.74	610,000
20 Mar 2024	54.89	56.49	54.89	56.31	56.31	478,400
19 Mar 2024	54.62	55.35	54.62	55.03	55.03	815,500
18 Mar 2024	55.55	55.63	54.79	54.91	54.91	1,137,500
15 Mar 2024	55.46	55.95	54.88	55.46	55.46	3,481,600
14 Mar 2024	56.51	56.54	55.29	55.73	55.73	1,913,600
13 Mar 2024	57.40	57.59	56.55	56.60	56.60	1,179,100
12 Mar 2024	56.73	57.53	56.38	56.92	56.92	1,015,400
11 Mar 2024	56.55	56.65	55.74	56.50	56.50	718,800
08 Mar 2024	57.74	57.74	56.60	56.74	56.74	928,700
07 Mar 2024	57.35	57.63	56.97	57.19	57.19	588,900
06 Mar 2024	57.14	57.86	56.69	57.02	57.02	726,400
05 Mar 2024	56.20	56.81	56.12	56.52	56.52	689,900
04 Mar 2024	56.27	57.00	56.25	56.37	56.37	1,577,100
01 Mar 2024	55.56	56.72	55.53	56.39	56.39	1,325,700
29 Feb 2024	55.40	55.40	54.57	55.31	55.31	2,281,500
28 Feb 2024	54.74	55.33	54.35	54.85	54.85	1,198,800
27 Feb 2024	55.49	55.63	55.02	55.41	55.41	431,400
26 Feb 2024	55.62	56.15	55.42	55.46	55.46	419,900
23 Feb 2024	56.19	56.74	55.59	55.63	55.63	1,478,600
22 Feb 2024	55.45	56.61	55.37	56.18	56.18	2,134,000
21 Feb 2024	54.86	54.97	54.15	54.79	54.79	853,400
20 Feb 2024	54.73	55.31	54.71	55.15	55.15	1,000,300
16 Feb 2024	55.27	55.55	54.63	55.08	55.08	1,228,200
15 Feb 2024	54.74	55.52	54.54	55.43	55.43	495,200
14 Feb 2024	54.08	54.47	53.73	54.44	54.44	1,875,300
13 Feb 2024	53.50	53.66	52.55	53.15	53.15	2,171,000
12 Feb 2024	54.84	55.19	54.36	54.60	54.60	1,523,500
09 Feb 2024	54.03	54.38	53.10	54.31	54.31	1,306,000
08 Feb 2024	53.83	54.24	52.60	53.80	53.80	1,071,600
07 Feb 2024	54.30	54.30	51.96	53.59	53.59	935,600
06 Feb 2024	53.83	54.18	53.39	53.56	53.56	473,100
05 Feb 2024	53.94	54.04	53.09	53.72	53.72	1,079,500
02 Feb 2024	53.77	54.33	53.25	54.21	54.21	561,600
01 Feb 2024	53.39	54.54	52.52	53.94	53.94	591,600
31 Jan 2024	55.02	55.19	53.92	54.06	54.06	629,300
30 Jan 2024	55.08	55.21	54.70	55.03	55.03	395,000
29 Jan 2024	54.41	55.08	54.28	55.04	55.04	517,400
26 Jan 2024	54.17	54.85	53.99	54.58	54.58	424,400
25 Jan 2024	53.61	54.52	53.51	54.27	54.27	327,400
24 Jan 2024	53.01	53.73	53.01	53.52	53.52	456,000
23 Jan 2024	52.41	53.00	52.40	52.88	52.88	292,400
22 Jan 2024	52.59	52.99	52.19	52.46	52.46	534,400
19 Jan 2024	51.65	52.50	51.35	52.50	52.50	641,800
18 Jan 2024	51.43	51.92	50.88	51.61	51.61	723,400
17 Jan 2024	51.12	51.27	50.39	51.16	51.16	885,900
16 Jan 2024	51.85	52.23	51.39	52.05	52.05	355,900
15 Jan 2024	51.82	52.43	51.52	52.29	52.29	95,100
12 Jan 2024	51.96	52.41	51.46	52.14	52.14	609,300
11 Jan 2024	52.59	52.59	51.01	51.75	51.75	594,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,923.03+435.13(+1.13%)

HANG SENG18,403.04+323.43(+1.79%)

CRUDE OIL74.13-2.86(-3.71%)

GOLD FUTURES2,370.70+24.90(+1.06%)

DOW38,314.57-371.75(-0.96%)

Bitcoin GBP54,070.72+943.42(+1.78%)

Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

Brookfield Asset Management Ltd. (BAM.TO)

NIKKEI 225
38,923.03
+435.13(+1.13%)

HANG SENG
18,403.04
+323.43(+1.79%)

CRUDE OIL
74.13
-2.86(-3.71%)

GOLD FUTURES
2,370.70
+24.90(+1.06%)

DOW
38,314.57
-371.75(-0.96%)

Bitcoin GBP
54,070.72
+943.42(+1.78%)