Brookfield Asset Management Inc (BNH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -1.04651162791 | 17.2 | 17.36 | 16.79 | 9869 | 17.06699075 | CS |
| 4 | 0.47 | 2.83987915408 | 16.55 | 17.36 | 16.1 | 19116 | 16.73543427 | CS |
| 12 | -1.57 | -8.44540075309 | 18.59 | 19.21 | 15.91 | 25844 | 17.44836313 | CS |
| 26 | -0.03 | -0.175953079179 | 17.05 | 19.91 | 15.91 | 27907 | 18.16513053 | CS |
| 52 | -0.7 | -3.95033860045 | 17.72 | 19.91 | 15.91 | 23611 | 17.76086417 | CS |
| 156 | 0.14 | 0.829383886256 | 16.88 | 19.97 | 14.51 | 28508 | 16.85212753 | CS |
| 260 | 0.14 | 0.829383886256 | 16.88 | 19.97 | 14.51 | 28508 | 16.85212753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 17.04 | -0.19 | -1.10 | 17.31 | 17.31 | 16.85 | 7525 |
| 1738021200 | 17.23 | 0.28 | 1.65 | 17.08 | 17.36 | 16.99 | 14473 |
| 1737762000 | 16.95 | 0.01 | 0.06 | 16.89 | 17.15 | 16.79 | 6329 |
| 1737675600 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1737589200 | 16.94 | -0.24 | -1.40 | 17.2 | 17.21 | 16.86 | 11148 |
| 1737502800 | 17.18 | 0.45 | 2.66 | 16.79 | 17.29 | 16.79 | 10449 |
| 1737157200 | 16.735 | 0.02 | 0.09 | 17.29 | 17.29 | 16.6 | 13369 |
| 1737070800 | 16.719999 | -0.16 | -0.95 | 16.8 | 17.15 | 16.6007 | 15083 |
| 1736984400 | 16.88 | 0.45 | 2.74 | 16.68 | 16.98 | 16.68 | 12655 |
| 1736898000 | 16.43 | 0.02 | 0.12 | 16.37 | 16.98 | 16.1 | 43963 |
| 1736811600 | 16.41 | -0.04 | -0.24 | 16.469999 | 16.98 | 16.28 | 26180 |
| 1736552400 | 16.45 | -0.1 | -0.60 | 16.1 | 16.6998 | 16.1 | 23021 |
| 1736379600 | 16.55 | -0.24 | -1.43 | 17.26 | 17.26 | 16.18 | 41217 |
| 1736293200 | 16.79 | -0.43 | -2.50 | 17.22 | 17.22 | 16.599499 | 29031 |
| 1736206800 | 17.22 | 0.09 | 0.53 | 17.17 | 17.28 | 16.8401 | 12176 |
| 1735947600 | 17.13 | 0.23 | 1.36 | 16.9 | 17.27 | 16.9 | 12589 |
| 1735861200 | 16.9 | 0.17 | 1.02 | 16.55 | 17.12 | 16.55 | 26652 |
| 1735688400 | 16.73 | -0.22 | -1.30 | 16.95 | 16.9819 | 16.629999 | 153136 |
| 1735602000 | 16.95 | 0.2 | 1.19 | 17.04 | 17.04 | 16.68 | 16504 |
| 1735342800 | 16.75 | -0.08 | -0.48 | 16.75 | 16.938 | 16.6 | 22127 |
| 1735256400 | 16.83 | -0.01 | -0.06 | 16.87 | 16.9 | 16.66 | 38963 |
| 1735077840 | 16.84 | -0.27 | -1.58 | 17.11 | 17.27 | 15.91 | 43129 |
| 1734997200 | 17.11 | -0.16 | -0.91 | 17.29 | 17.29 | 17.04 | 51054 |
| 1734738000 | 17.2664 | 0.23 | 1.33 | 17.04 | 17.2664 | 17.02 | 19768 |
| 1734651600 | 17.04 | -0.33 | -1.90 | 17.24 | 17.24 | 17.04 | 33255 |
| 1734565200 | 17.37 | -0.08 | -0.46 | 17.49 | 17.82 | 17.345 | 86940 |
| 1734478800 | 17.45 | -0.07 | -0.40 | 17.42 | 17.48 | 17.41 | 34114 |
| 1734392400 | 17.52 | 0.27 | 1.57 | 17.15 | 17.52 | 17.0856 | 34838 |
| 1734133200 | 17.25 | -0.25 | -1.43 | 17.34 | 17.5 | 17.25 | 22361 |
| 1734046800 | 17.5 | -0.21 | -1.19 | 17.59 | 17.884 | 17.5 | 20887 |
| 1733960400 | 17.71 | -0.14 | -0.78 | 17.85 | 17.8889 | 17.71 | 33770 |
| 1733874000 | 17.85 | -0.15 | -0.83 | 17.84 | 18.09 | 17.81 | 40665 |
| 1733787600 | 18 | 0.03 | 0.17 | 17.89 | 18.085 | 17.83 | 16218 |
| 1733528400 | 17.97 | -0.13 | -0.74 | 18.1 | 18.2461 | 17.97 | 22321 |
| 1733442000 | 18.1032 | 0.14 | 0.80 | 18 | 18.3157 | 18 | 7672 |
| 1733355600 | 17.96 | -0.2 | -1.11 | 18.16 | 18.16 | 17.95 | 5430 |
| 1733269200 | 18.1621 | -0.26 | -1.40 | 18.41 | 18.41 | 18.075 | 12024 |
| 1733182800 | 18.42 | -0.46 | -2.44 | 18.71 | 18.79 | 18.37 | 22773 |
| 1732917840 | 18.88 | 0.91 | 5.06 | 18.01 | 18.89 | 18.01 | 41970 |
| 1732750800 | 17.97 | 0.05 | 0.28 | 17.92 | 18.085 | 17.91 | 7988 |
| 1732664400 | 17.92 | -0.47 | -2.56 | 18.44 | 18.44 | 17.9 | 10385 |
| 1732578000 | 18.39 | 0.33 | 1.83 | 18.19 | 18.49 | 18.19 | 25832 |
| 1732318800 | 18.06 | 0.16 | 0.89 | 17.9 | 18.19 | 17.9 | 25584 |
| 1732232400 | 17.9 | 0.09 | 0.51 | 18.24 | 18.24 | 17.87 | 20708 |
| 1732146000 | 17.81 | -0.1 | -0.56 | 17.91 | 18.05 | 17.81 | 10432 |
| 1732059600 | 17.91 | -0.12 | -0.67 | 18.04 | 18.04 | 17.88 | 9345 |
| 1731973200 | 18.03 | -0.12 | -0.66 | 18.1 | 18.2547 | 18.01 | 23215 |
| 1731714000 | 18.15 | -0.19 | -1.04 | 18.34 | 18.34 | 18.0624 | 8482 |
| 1731627600 | 18.34 | -0.17 | -0.92 | 18.5 | 18.5 | 18.185 | 16553 |
| 1731541200 | 18.51 | -0.32 | -1.70 | 18.73 | 18.99 | 18.47 | 24923 |
| 1731454800 | 18.83 | -0.2 | -1.05 | 18.89 | 19.05 | 18.81 | 61352 |
| 1731368400 | 19.03 | -0.1 | -0.52 | 19.12 | 19.19 | 19.03 | 24364 |
| 1731109200 | 19.13 | 0.62 | 3.35 | 18.7 | 19.21 | 18.64 | 10894 |
| 1731022800 | 18.51 | 0.08 | 0.44 | 18.43 | 18.7664 | 18.42 | 22651 |
| 1730936400 | 18.429 | -0.3 | -1.61 | 18.59 | 18.59 | 18.2775 | 7109 |
| 1730850000 | 18.73 | 0.06 | 0.32 | 18.91 | 18.91 | 18.29 | 16415 |
| 1730763600 | 18.67 | 0.51 | 2.81 | 18.16 | 18.67 | 18.16 | 15638 |
| 1730500800 | 18.16 | -0.31 | -1.68 | 18.58 | 18.58 | 18.16 | 15121 |
| 1730414400 | 18.47 | 0.28 | 1.54 | 18.05 | 18.5 | 17.9891 | 36534 |
| 1730328000 | 18.19 | 0 | 0.00 | 18.3 | 18.44 | 17.8301 | 11969 |
| 1730241600 | 18.19 | -0.05 | -0.27 | 18.24 | 18.24 | 17.81 | 20133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
