Brookfield Asset Management Inc (BNH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0696 | -0.40347826087 | 17.25 | 17.33 | 16.9517 | 13695 | 17.19367237 | CS |
| 4 | 0.4104 | 2.44722719141 | 16.77 | 17.33 | 16.05 | 42468 | 16.62867083 | CS |
| 12 | 0.1504 | 0.883147386964 | 17.03 | 17.699 | 16.05 | 30425 | 16.73813831 | CS |
| 26 | 0.2304 | 1.3592920354 | 16.95 | 18.4643 | 16.05 | 22924 | 17.08740853 | CS |
| 52 | 0.6104 | 3.68376584188 | 16.57 | 18.4643 | 14.51 | 21479 | 16.58056486 | CS |
| 156 | 0.3004 | 1.77962085308 | 16.88 | 19.97 | 14.51 | 29514 | 16.4656373 | CS |
| 260 | 0.3004 | 1.77962085308 | 16.88 | 19.97 | 14.51 | 29514 | 16.4656373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 17.1804 | 0.06 | 0.35 | 17.19 | 17.22 | 17.074 | 5869 |
| 1721428800 | 17.12 | 0.17 | 0.99 | 16.88 | 17.12 | 16.88 | 13868 |
| 1721342400 | 16.9517 | -0.35 | -2.01 | 17.33 | 17.33 | 16.9517 | 3752 |
| 1721256000 | 17.3 | 0.07 | 0.41 | 17.31 | 17.31 | 17.1587 | 16247 |
| 1721169600 | 17.23 | 0.07 | 0.41 | 17.25 | 17.31 | 17.0301 | 19937 |
| 1721083200 | 17.16 | -0.03 | -0.17 | 17.25 | 17.2503 | 17.08 | 15074 |
| 1720824000 | 17.19 | 0.18 | 1.08 | 17.29 | 17.29 | 17.13 | 9068 |
| 1720737600 | 17.0062 | 0.13 | 0.75 | 17.05 | 17.05 | 16.98 | 8105 |
| 1720651200 | 16.88 | 0.1 | 0.60 | 16.87 | 16.9 | 16.635 | 12626 |
| 1720564800 | 16.78 | -0.05 | -0.30 | 16.93 | 16.93 | 16.7116 | 8400 |
| 1720478400 | 16.83 | 0.01 | 0.06 | 16.8201 | 16.94 | 16.7503 | 10622 |
| 1720219200 | 16.82 | 0.05 | 0.30 | 16.77 | 16.82 | 16.71 | 9644 |
| 1720040640 | 16.77 | 0.12 | 0.72 | 16.649999 | 16.8 | 16.649999 | 19392 |
| 1719960000 | 16.649999 | -0.06 | -0.36 | 16.46 | 16.649999 | 16.43 | 13206 |
| 1719873600 | 16.71 | 0.37 | 2.26 | 16.489999 | 16.75 | 16.399999 | 62688 |
| 1719614400 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1719528000 | 16.34 | -0.21 | -1.27 | 16.649999 | 16.649999 | 16.34 | 73128 |
| 1719441600 | 16.55 | -0.24 | -1.43 | 16.77 | 16.77 | 16.55 | 46800 |
| 1719355200 | 16.79 | 0.19 | 1.14 | 16.739999 | 17.02 | 16.52 | 59630 |
| 1719268800 | 16.6 | -0.04 | -0.24 | 16.77 | 16.8299 | 16.43 | 42292 |
| 1719009600 | 16.64 | 0.1 | 0.60 | 16.61 | 16.77 | 16.5001 | 15120 |
| 1718923200 | 16.54 | -0.22 | -1.31 | 16.71 | 16.81 | 16.52 | 34627 |
| 1718750400 | 16.76 | 0.24 | 1.45 | 16.469999 | 16.95 | 16.42 | 50488 |
| 1718664000 | 16.52 | 0.09 | 0.55 | 16.43 | 16.6624 | 16.3 | 34829 |
| 1718404800 | 16.43 | -0.12 | -0.73 | 16.5 | 16.83 | 16.43 | 35116 |
| 1718318400 | 16.55 | -0.04 | -0.24 | 16.68 | 16.86 | 16.53 | 33428 |
| 1718232000 | 16.59 | 0.09 | 0.55 | 16.649999 | 16.97 | 16.54 | 49406 |
| 1718145600 | 16.5 | 0 | 0.00 | 16.579999 | 16.6212 | 16.309999 | 31505 |
| 1718059200 | 16.5 | -0.15 | -0.90 | 16.649999 | 16.649999 | 16.3453 | 24940 |
| 1717800000 | 16.649999 | -0.22 | -1.30 | 16.87 | 16.87 | 16.5 | 28418 |
| 1717713600 | 16.87 | 0.04 | 0.24 | 16.83 | 17.0584 | 16.79 | 22204 |
| 1717627200 | 16.83 | 0.09 | 0.54 | 16.77 | 16.97 | 16.77 | 36095 |
| 1717540800 | 16.739999 | -0.09 | -0.53 | 16.83 | 17.0227 | 16.739999 | 87258 |
| 1717454400 | 16.83 | 0.11 | 0.66 | 16.94 | 17.1343 | 16.700099 | 15648 |
| 1717195200 | 16.719999 | -0.07 | -0.42 | 16.82 | 17.1599 | 16.7 | 17623 |
| 1717108800 | 16.79 | 0.23 | 1.39 | 16.68 | 16.8598 | 16.6 | 7249 |
| 1717022400 | 16.559999 | -0.08 | -0.48 | 16.739999 | 16.75 | 16.290099 | 24351 |
| 1716936000 | 16.64 | -0.27 | -1.60 | 16.875 | 16.875 | 16.64 | 7475 |
| 1716590400 | 16.91 | 0.26 | 1.56 | 16.78 | 16.9991 | 16.73 | 10301 |
| 1716504000 | 16.649999 | -0.37 | -2.17 | 16.94 | 16.94 | 16.579999 | 24629 |
| 1716417600 | 17.02 | -0.15 | -0.87 | 17.05 | 17.12 | 16.88 | 16167 |
| 1716331200 | 17.17 | 0.09 | 0.53 | 17.21 | 17.35 | 17.08 | 12581 |
| 1716244800 | 17.08 | -0.27 | -1.56 | 17.24 | 17.3225 | 17.0602 | 14380 |
| 1715985600 | 17.35 | 0.01 | 0.06 | 17.42 | 17.42 | 17.05 | 15520 |
| 1715899200 | 17.34 | -0.12 | -0.69 | 17.42 | 17.42 | 17.14 | 10716 |
| 1715812800 | 17.46 | 0.64 | 3.80 | 16.96 | 17.51 | 16.96 | 26803 |
| 1715726400 | 16.82 | -0.03 | -0.18 | 16.95 | 17.13 | 16.79 | 30307 |
| 1715640000 | 16.85 | -0.1 | -0.59 | 17.19 | 17.19 | 16.83 | 26764 |
| 1715380800 | 16.95 | 0.07 | 0.41 | 17.07 | 17.07 | 16.8807 | 9278 |
| 1715294400 | 16.88 | -0.13 | -0.76 | 17.09 | 17.3108 | 16.88 | 23707 |
| 1715208000 | 17.01 | -0.5 | -2.86 | 17.52 | 17.52 | 16.92 | 14493 |
| 1715121600 | 17.51 | -0.07 | -0.40 | 17.67 | 17.69 | 17.1701 | 15486 |
| 1715035200 | 17.58 | 0.02 | 0.11 | 17.56 | 17.699 | 17.4 | 37040 |
| 1714776000 | 17.56 | 0.31 | 1.80 | 17.45 | 17.61 | 17.2241 | 3621 |
| 1714689600 | 17.25 | 0.16 | 0.94 | 17.2 | 17.42 | 16.7701 | 18282 |
| 1714603200 | 17.09 | 0.02 | 0.12 | 17.11 | 17.26 | 16.7795 | 23764 |
| 1714516800 | 17.07 | 0.03 | 0.18 | 17.09 | 17.14 | 16.84 | 11588 |
| 1714430400 | 17.04 | 0.11 | 0.65 | 17.03 | 17.24 | 16.84 | 27624 |
| 1714171200 | 16.93 | -0.2 | -1.17 | 17.1 | 17.2 | 16.9 | 6534 |
| 1714084800 | 17.13 | -0.06 | -0.32 | 17.16 | 17.17 | 16.985 | 16496 |
| 1713998400 | 17.185 | -0.15 | -0.84 | 17.33 | 17.33 | 17.07 | 3717 |
| 1713912000 | 17.33 | 0.13 | 0.76 | 17.34 | 17.42 | 17.13 | 9328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
