Brookfield Finance Inc. 4... (BAMI)
NYSE: BAMI
· Real-Time Price · USD
16.19
-0.34 (-2.07%)
At close: Dec 12, 2022, 6:00 AM
BAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2022 | 16.49 | 16.84 | 16.05 | 16.19 | 16.19 | -2.06% | 78,568 |
| Dec 8, 2022 | 16.85 | 16.85 | 16.51 | 16.53 | 16.53 | -0.96% | 30,886 |
| Dec 7, 2022 | 16.52 | 16.70 | 16.52 | 16.69 | 16.69 | 0.66% | 15,608 |
| Dec 6, 2022 | 16.89 | 16.89 | 16.54 | 16.58 | 16.58 | -1.54% | 14,428 |
| Dec 5, 2022 | 17.03 | 17.03 | 16.78 | 16.84 | 16.85 | -1.12% | 22,095 |
| Dec 2, 2022 | 16.46 | 17.05 | 16.44 | 17.03 | 17.03 | 3.21% | 16,817 |
| Dec 1, 2022 | 16.19 | 16.55 | 16.15 | 16.50 | 16.50 | 3.51% | 23,305 |
| Nov 30, 2022 | 15.90 | 15.98 | 15.66 | 15.94 | 15.94 | 0.82% | 23,522 |
| Nov 29, 2022 | 15.72 | 15.85 | 15.53 | 15.81 | 15.81 | 0.57% | 44,943 |
| Nov 28, 2022 | 15.73 | 15.75 | 15.52 | 15.72 | 15.72 | 1.09% | 33,205 |
| Nov 25, 2022 | 15.46 | 15.62 | 15.46 | 15.55 | 15.55 | 0.19% | 8,861 |
| Nov 23, 2022 | 15.60 | 15.73 | 15.52 | 15.52 | 15.52 | 0.13% | 22,803 |
| Nov 22, 2022 | 15.80 | 15.85 | 15.46 | 15.50 | 15.50 | -0.39% | 21,729 |
| Nov 21, 2022 | 15.70 | 15.74 | 15.44 | 15.56 | 15.56 | -0.45% | 24,742 |
| Nov 18, 2022 | 15.79 | 15.84 | 15.53 | 15.63 | 15.63 | -0.32% | 15,343 |
| Nov 17, 2022 | 15.99 | 15.99 | 15.58 | 15.68 | 15.68 | -2.31% | 18,915 |
| Nov 16, 2022 | 16.19 | 16.31 | 16.00 | 16.05 | 16.05 | -0.99% | 9,177 |
| Nov 15, 2022 | 15.63 | 16.27 | 15.63 | 16.21 | 16.21 | 4.58% | 39,523 |
| Nov 14, 2022 | 15.55 | 15.64 | 15.38 | 15.50 | 15.50 | -0.19% | 21,322 |
| Nov 11, 2022 | 15.73 | 15.92 | 15.51 | 15.53 | 15.53 | -0.64% | 20,495 |