Dark

BAMH
Brookfield Finance Inc. 4.625% Subordinated Notes due October 16, 2080
stock NYSE

Inactive

Dec 9, 2022

16.78USD-2.950%(-0.51)12,374

Pre-market

0.00USD-100.000%(-17.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-09	17.0900	17.1000	16.7800	16.7800	-2.950%	12,374	0.000%
2022-12-08	17.4500	17.5200	17.0900	17.2900	-0.461%	26,819	-2.950%
2022-12-07	17.1500	17.3700	17.1500	17.3700	+1.342%	21,224	-3.397%
2022-12-06	17.3900	17.4100	17.1300	17.1400	-1.607%	14,082	-2.100%
2022-12-05	17.6500	17.7300	17.4200	17.4200	-1.079%	27,936	-3.674%
2022-12-02	17.1200	17.6899	17.1100	17.6100	+2.324%	39,478	-4.713%
2022-12-01	17.0000	17.2800	16.9200	17.2100	+1.774%	95,382	-2.499%
2022-11-30	16.5700	16.9100	16.4000	16.9100	+2.471%	66,692	-0.769%
2022-11-29	16.5900	16.6500	16.3400	16.5023	-0.047%	25,034	+1.683%
2022-11-28	16.6263	16.7150	16.5100	16.5100	-0.841%	36,770	+1.635%
2022-11-25	16.5900	16.6950	16.5900	16.6500	-0.060%	6,025	+0.781%
2022-11-23	16.8600	17.0737	16.6299	16.6600	-0.180%	17,196	+0.720%
2022-11-22	16.9500	17.1800	16.6800	16.6900	-0.950%	12,213	+0.539%
2022-11-21	16.9300	17.1800	16.8100	16.8500	-0.588%	12,803	-0.415%
2022-11-18	17.0700	17.0700	16.8100	16.9496	-0.179%	13,661	-1.001%
2022-11-17	17.1900	17.1900	16.7731	16.9800	-1.451%	14,298	-1.178%
2022-11-16	17.7100	17.7778	17.0601	17.2300	-1.991%	15,247	-2.612%
2022-11-15	17.2700	17.8900	17.2300	17.5800	+3.169%	25,132	-4.551%
2022-11-14	17.1000	17.7800	16.9000	17.0400	+0.059%	17,750	-1.526%
2022-11-11	17.1800	17.3900	17.0000	17.0300	-0.468%	24,026	-1.468%
2022-11-10	16.6700	17.1300	16.5600	17.1100	+3.823%	18,435	-1.929%
2022-11-09	16.5500	16.5600	16.0600	16.4800	-0.212%	27,131	+1.820%
2022-11-08	16.2100	16.7399	16.1250	16.5150	+3.026%	24,957	+1.605%
2022-11-07	16.2300	16.3299	15.7100	16.0300	-1.049%	27,802	+4.679%
2022-11-04	16.2500	16.4500	16.0100	16.2000	-0.185%	16,315	+3.580%
2022-11-03	16.3700	16.4600	15.9100	16.2300	-0.673%	22,732	+3.389%
2022-11-02	16.4500	16.6400	16.0625	16.3400	+0.184%	16,750	+2.693%
2022-11-01	16.8000	16.8550	16.3100	16.3100	-2.801%	21,909	+2.882%
2022-10-31	16.5100	16.8800	16.0900	16.7800	+1.329%	64,621	0.000%
2022-10-28	16.7300	16.7500	16.5000	16.5600	-0.838%	7,831	+1.329%
2022-10-27	16.8400	16.8400	16.5254	16.7000	+1.489%	12,968	+0.479%
2022-10-26	16.3800	16.6600	16.1285	16.4550	+0.827%	39,117	+1.975%
2022-10-25	16.0100	16.4852	16.0100	16.3200	+2.320%	23,679	+2.819%
2022-10-24	15.7700	16.0400	15.7296	15.9500	+1.657%	22,803	+5.204%
2022-10-21	15.7800	15.8300	15.5000	15.6900	-0.318%	16,983	+6.947%
2022-10-20	16.1400	16.1640	15.6500	15.7400	-1.686%	26,296	+6.607%
2022-10-19	16.2200	16.3400	16.0000	16.0100	-1.719%	8,396	+4.809%
2022-10-18	16.3600	16.4959	16.0700	16.2900	0.000%	18,061	+3.008%
2022-10-17	16.5200	16.6900	16.1500	16.2900	-0.428%	30,631	+3.008%
2022-10-14	16.3900	16.7800	16.3300	16.3600	+0.122%	5,647	+2.567%
2022-10-13	16.2400	16.4008	15.7700	16.3400	-0.608%	32,419	+2.693%
2022-10-12	16.7000	16.9199	16.4400	16.4400	-1.968%	28,519	+2.068%
2022-10-11	17.0500	17.0500	16.4800	16.7700	-1.120%	19,994	+0.060%
2022-10-10	17.2100	17.5120	16.7100	16.9600	-1.567%	13,104	-1.061%
2022-10-07	17.5500	17.5500	17.0000	17.2300	-1.767%	24,607	-2.612%
2022-10-06	17.7500	17.8350	17.5300	17.5400	-1.571%	12,210	-4.333%
2022-10-05	17.9100	18.0400	17.6700	17.8200	-0.945%	7,305	-5.836%
2022-10-04	18.2900	18.5249	17.9900	17.9900	-0.498%	23,019	-6.726%
2022-10-03	18.4825	18.8200	18.0800	18.0800	-0.166%	30,694	-7.190%
2022-09-30	18.0100	18.3100	18.0100	18.1100	-0.083%	70,410	-7.344%
2022-09-29	17.8000	18.2600	17.6577	18.1250	-0.685%	18,475	-7.421%
2022-09-28	18.2500	18.5000	18.0900	18.2500	+0.551%	34,461	-8.055%
2022-09-27	17.4700	18.2399	17.4000	18.1500	+4.430%	23,763	-7.548%
2022-09-26	17.6200	17.6200	17.2800	17.3800	-1.390%	18,552	-3.452%
2022-09-23	17.7300	17.8300	17.3200	17.6250	-1.536%	48,733	-4.794%
2022-09-22	17.8900	18.1600	17.6100	17.9000	-0.611%	21,100	-6.257%
2022-09-21	17.8800	18.1100	17.8800	18.0100	+1.066%	15,965	-6.830%
2022-09-20	17.8500	17.9400	17.6000	17.8200	-0.669%	15,308	-5.836%
2022-09-19	17.6800	18.1400	17.6600	17.9400	-0.444%	13,164	-6.466%
2022-09-16	17.9100	18.0900	17.7100	18.0200	-0.221%	6,941	-6.881%
2022-09-15	18.3800	18.4156	18.0600	18.0600	-1.741%	16,446	-7.087%
2022-09-14	18.2000	18.4000	18.1200	18.3800	+0.989%	12,326	-8.705%
2022-09-13	17.8600	18.2000	17.8600	18.2000	-1.248%	10,819	-7.802%
2022-09-12	18.2700	18.6600	18.2300	18.4300	+1.097%	11,051	-8.953%
2022-09-09	17.9700	18.2898	17.9632	18.2300	+1.503%	16,039	-7.954%
2022-09-08	18.1500	18.3899	17.8100	17.9600	-1.047%	29,829	-6.570%
2022-09-07	18.0400	18.2200	17.8115	18.1500	+0.947%	17,428	-7.548%
2022-09-06	18.0600	18.1500	17.9100	17.9798	-0.499%	13,192	-6.673%
2022-09-02	18.2400	18.3300	18.0650	18.0700	-0.276%	12,515	-7.139%
2022-09-01	18.2400	18.6282	18.1000	18.1200	-0.929%	13,779	-7.395%
2022-08-31	18.8500	18.8500	18.2750	18.2900	-2.349%	24,093	-8.256%
2022-08-30	18.8900	18.8900	18.6100	18.7300	-0.372%	10,641	-10.411%
2022-08-29	18.8900	19.0200	18.6700	18.8000	-0.476%	22,605	-10.745%
2022-08-26	19.2800	19.2800	18.8550	18.8900	-1.768%	11,378	-11.170%
2022-08-25	18.7900	19.3100	18.7900	19.2300	+2.505%	28,813	-12.741%
2022-08-24	18.6000	19.0700	18.5500	18.7600	+0.860%	19,304	-10.554%
2022-08-23	19.7100	19.8800	18.1500	18.6000	-5.966%	55,919	-9.785%
2022-08-22	20.0700	20.0700	19.7300	19.7800	-2.273%	26,770	-15.167%
2022-08-19	20.3600	20.3600	20.1000	20.2400	-1.220%	6,532	-17.095%
2022-08-18	20.4400	20.8300	20.4201	20.4900	+0.245%	13,916	-18.106%
2022-08-17	20.7300	20.9899	20.4400	20.4400	-1.966%	21,073	-17.906%
2022-08-16	20.9500	21.0000	20.7200	20.8500	-0.335%	15,911	-19.520%
2022-08-15	20.9800	21.0300	20.8680	20.9200	0.000%	19,283	-19.790%
2022-08-12	20.9600	21.1399	20.7600	20.9200	-0.191%	18,668	-19.790%
2022-08-11	21.0900	21.0900	20.8700	20.9600	0.000%	20,959	-19.943%
2022-08-10	21.0200	21.3042	20.9000	20.9600	+0.576%	32,251	-19.943%
2022-08-09	20.7600	20.8400	20.4719	20.8400	+0.385%	25,892	-19.482%
2022-08-08	20.7500	20.8200	20.5200	20.7600	+1.516%	14,814	-19.171%
2022-08-05	20.6800	20.7800	20.4500	20.4500	-1.303%	41,965	-17.946%
2022-08-04	20.2900	20.8000	20.2900	20.7200	+1.918%	32,540	-19.015%
2022-08-03	19.7100	20.3300	19.7100	20.3300	+2.989%	32,105	-17.462%
2022-08-02	19.4900	20.0600	19.4900	19.7400	+1.231%	15,730	-14.995%
2022-08-01	19.2900	19.8600	19.2900	19.5000	+1.089%	15,550	-13.949%
2022-07-29	19.2000	19.3300	19.1000	19.2900	+0.731%	66,386	-13.012%
2022-07-28	19.2000	19.2250	19.0601	19.1500	+0.472%	17,004	-12.376%
2022-07-27	18.9800	19.0600	18.8800	19.0600	+0.953%	11,208	-11.962%
2022-07-26	19.0000	19.1900	18.8800	18.8800	-0.317%	7,238	-11.123%
2022-07-25	19.1000	19.2283	18.8500	18.9400	-0.630%	20,256	-11.404%
2022-07-22	19.0800	19.3900	18.9950	19.0600	+0.210%	18,087	-11.962%
2022-07-21	19.0700	19.0900	18.9076	19.0200	-0.236%	9,880	-11.777%
2022-07-20	19.0000	19.2100	18.8800	19.0649	+0.659%	38,920	-11.985%
2022-07-19	18.7900	18.9600	18.6300	18.9400	+1.338%	10,849	-11.404%
2022-07-18	18.7300	18.8736	18.5625	18.6900	+0.322%	7,913	-10.219%
2022-07-15	18.5500	18.7404	18.4900	18.6301	+1.306%	10,323	-9.931%
2022-07-14	18.2200	18.4700	18.1520	18.3900	+0.273%	5,256	-8.755%
2022-07-13	17.7500	18.4600	17.7500	18.3400	+1.832%	17,153	-8.506%
2022-07-12	17.9400	18.1800	17.9400	18.0100	+0.727%	14,719	-6.830%
2022-07-11	17.9000	17.9900	17.8300	17.8800	-0.168%	11,157	-6.152%
2022-07-08	17.8200	17.9100	17.8100	17.9100	+0.224%	7,624	-6.309%
2022-07-07	17.9600	18.0600	17.8700	17.8700	-0.279%	30,493	-6.100%
2022-07-06	17.9500	18.0400	17.8000	17.9200	-0.111%	11,782	-6.362%
2022-07-05	17.7300	17.9400	17.6600	17.9400	+0.721%	12,717	-6.466%
2022-07-01	17.5300	17.8450	17.5300	17.8116	+2.676%	10,410	-5.792%
2022-06-30	17.3000	17.6100	17.2412	17.3473	-1.380%	24,492	-3.270%
2022-06-29	17.4700	17.5900	17.4700	17.5900	+0.745%	9,592	-4.605%
2022-06-28	17.6225	17.7151	17.4382	17.4600	-0.739%	9,727	-3.895%
2022-06-27	17.9050	17.9050	17.5600	17.5900	-1.401%	20,547	-4.605%
2022-06-24	17.7800	18.1400	17.7392	17.8400	+1.134%	9,132	-5.942%
2022-06-23	17.5700	18.0617	17.5700	17.6400	+0.394%	14,181	-4.875%
2022-06-22	17.4200	17.6150	17.4200	17.5707	+0.865%	5,270	-4.500%
2022-06-21	17.3495	17.6661	17.3495	17.4200	+0.986%	9,183	-3.674%
2022-06-17	17.2500	17.4900	17.2200	17.2500	-0.174%	18,706	-2.725%
2022-06-16	17.1500	17.3715	17.0500	17.2800	+0.116%	25,688	-2.894%
2022-06-15	17.3300	17.6000	16.9406	17.2600	+2.433%	18,428	-2.781%
2022-06-14	17.5100	17.5475	16.6450	16.8500	-3.217%	45,941	-0.415%
2022-06-13	18.0000	18.1850	17.4000	17.4100	-5.590%	36,406	-3.619%
2022-06-10	18.5800	18.6821	17.9466	18.4408	-1.911%	13,954	-9.006%
2022-06-09	18.9500	19.0400	18.7000	18.8000	-1.157%	47,241	-10.745%
2022-06-08	19.0500	19.2600	18.9100	19.0200	-0.053%	51,397	-11.777%
2022-06-07	18.6300	19.1200	18.5100	19.0300	+1.547%	25,855	-11.823%
2022-06-06	18.9898	19.0550	18.6245	18.7400	-1.264%	16,271	-10.459%
2022-06-03	18.9900	19.0300	18.8500	18.9800	-0.939%	13,638	-11.591%
2022-06-02	19.2800	19.3700	18.8200	19.1600	-0.468%	23,894	-12.422%
2022-06-01	19.4000	19.5354	19.1600	19.2500	-0.977%	13,287	-12.831%
2022-05-31	19.4500	19.5100	19.0200	19.4400	-0.308%	67,194	-13.683%
2022-05-27	18.7600	19.5900	18.7600	19.5000	+4.278%	29,839	-13.949%
2022-05-26	18.3500	18.8700	18.1600	18.7000	+3.201%	53,400	-10.267%
2022-05-25	17.7400	18.2098	17.7400	18.1200	+2.373%	21,926	-7.395%
2022-05-24	17.4800	17.7500	17.4800	17.7000	+0.912%	21,491	-5.198%
2022-05-23	17.6700	18.0912	17.4800	17.5400	-0.228%	38,538	-4.333%
2022-05-20	17.9100	18.2373	17.4400	17.5800	-1.069%	26,916	-4.551%
2022-05-19	17.7000	18.1871	17.5750	17.7700	+0.339%	31,521	-5.571%
2022-05-18	18.0300	18.0300	17.4200	17.7100	-1.775%	39,186	-5.251%
2022-05-17	18.6900	18.7000	18.0300	18.0300	-2.908%	52,680	-6.933%
2022-05-16	17.7300	18.7600	17.5400	18.5700	+4.034%	53,427	-9.639%
2022-05-13	17.6300	17.8900	17.6100	17.8500	+1.651%	30,363	-5.994%
2022-05-12	17.2700	17.6140	17.2700	17.5600	+0.286%	41,398	-4.442%
2022-05-11	17.4700	17.6200	17.3000	17.5100	+0.172%	33,617	-4.169%
2022-05-10	17.6800	17.8550	17.3700	17.4800	-0.625%	28,296	-4.005%
2022-05-09	17.7400	17.8300	17.3500	17.5900	-1.677%	36,011	-4.605%
2022-05-06	17.9200	18.2100	17.7400	17.8900	-1.973%	28,422	-6.205%
2022-05-05	18.4200	18.5591	17.8700	18.2500	-2.197%	18,504	-8.055%
2022-05-04	18.3300	18.6600	18.1500	18.6600	+2.359%	23,490	-10.075%
2022-05-03	18.4000	18.5590	18.2001	18.2300	-0.491%	20,095	-7.954%
2022-05-02	18.9100	18.9100	18.1669	18.3200	-3.325%	24,209	-8.406%
2022-04-29	18.9800	19.0500	18.7884	18.9500	-0.420%	43,657	-11.451%
2022-04-28	18.7500	19.0500	18.6400	19.0300	+1.656%	21,325	-11.823%
2022-04-27	19.1700	19.1800	18.7200	18.7200	-2.347%	25,334	-10.363%
2022-04-26	19.1200	19.1900	19.1200	19.1700	+0.104%	20,467	-12.467%
2022-04-25	19.1200	19.4200	19.1009	19.1500	+0.157%	14,560	-12.376%
2022-04-22	19.5100	19.5100	19.0600	19.1200	-2.087%	32,381	-12.238%
2022-04-21	19.8300	19.9223	19.5275	19.5275	-1.177%	47,392	-14.070%
2022-04-20	19.7900	19.8490	19.7200	19.7600	+0.101%	40,246	-15.081%
2022-04-19	19.7300	19.8400	19.5811	19.7400	-0.101%	44,584	-14.995%
2022-04-18	19.9600	20.1300	19.7408	19.7600	-0.753%	30,667	-15.081%
2022-04-14	20.1000	20.2351	19.9100	19.9100	-1.436%	29,359	-15.721%
2022-04-13	19.9600	20.2300	19.9251	20.2000	+1.304%	42,200	-16.931%
2022-04-12	20.1100	20.2000	19.9200	19.9400	-0.350%	23,480	-15.848%
2022-04-11	20.2100	20.2390	20.0100	20.0100	-1.477%	21,222	-16.142%
2022-04-08	20.3300	20.3500	20.2600	20.3100	-0.197%	26,181	-17.381%
2022-04-07	20.1500	20.4985	20.1500	20.3500	+0.494%	20,727	-17.543%
2022-04-06	20.3400	20.4660	20.2101	20.2500	-1.171%	49,859	-17.136%
2022-04-05	20.8900	20.8900	20.4900	20.4900	-2.055%	39,363	-18.106%
2022-04-04	21.0000	21.0000	20.8300	20.9200	-0.333%	24,857	-19.790%
2022-04-01	20.9500	21.0000	20.8100	20.9900	-0.143%	22,756	-20.057%
2022-03-31	20.8100	21.1028	20.8100	21.0200	+0.095%	17,795	-20.171%
2022-03-30	20.9400	21.0800	20.8800	21.0000	+0.719%	43,303	-20.095%
2022-03-29	20.6800	20.8500	20.5500	20.8500	+1.509%	21,516	-19.520%
2022-03-28	20.4500	20.6191	20.4340	20.5400	+0.835%	12,884	-18.306%
2022-03-25	20.7000	20.7287	20.3100	20.3700	-1.308%	46,148	-17.624%
2022-03-24	20.7100	20.8300	20.6200	20.6400	-0.193%	33,828	-18.702%
2022-03-23	20.7000	20.8600	20.6000	20.6800	-0.097%	38,847	-18.859%
2022-03-22	20.5800	20.7100	20.4265	20.7000	+0.048%	14,210	-18.937%
2022-03-21	20.8500	20.9900	20.6800	20.6900	-0.862%	32,555	-18.898%
2022-03-18	20.8300	21.0000	20.8000	20.8700	+0.288%	47,263	-19.598%
2022-03-17	20.6900	20.9700	20.6900	20.8100	+0.921%	29,796	-19.366%
2022-03-16	20.3100	20.6300	20.3100	20.6200	+1.727%	47,800	-18.623%
2022-03-15	20.2300	20.4046	20.1700	20.2700	+0.701%	22,033	-17.218%
2022-03-14	20.6700	20.6700	20.0700	20.1288	-2.759%	38,913	-16.637%
2022-03-11	20.8600	20.9268	20.7000	20.7000	-0.624%	35,346	-18.937%
2022-03-10	20.8500	20.9202	20.7570	20.8300	-0.478%	21,073	-19.443%
2022-03-09	20.8500	21.0000	20.8500	20.9300	+0.722%	26,184	-19.828%
2022-03-08	20.7100	20.8100	20.6009	20.7800	0.000%	19,418	-19.249%
2022-03-07	21.0800	21.0800	20.7500	20.7800	-1.376%	18,017	-19.249%
2022-03-04	21.1100	21.1900	21.0101	21.0700	-0.331%	90,030	-20.361%
2022-03-03	21.2700	21.3800	21.1100	21.1400	-0.471%	30,948	-20.624%
2022-03-02	21.4100	21.4500	21.2000	21.2400	-0.655%	23,481	-20.998%
2022-03-01	21.4300	21.5200	21.2789	21.3800	+0.234%	129,675	-21.515%
2022-02-28	21.0900	21.5900	21.0300	21.3300	+0.094%	28,435	-21.331%
2022-02-25	21.1500	21.4300	21.0302	21.3100	+1.091%	20,549	-21.258%
2022-02-24	20.8300	21.1100	20.5200	21.0800	+0.333%	59,536	-20.398%
2022-02-23	21.2700	21.2700	21.0000	21.0100	-0.803%	14,886	-20.133%
2022-02-22	21.3000	21.3302	21.0100	21.1800	-0.610%	65,561	-20.774%
2022-02-18	21.1800	21.5000	21.1000	21.3100	+1.043%	108,896	-21.258%
2022-02-17	21.3300	21.7400	21.0000	21.0900	-1.032%	50,231	-20.436%
2022-02-16	20.7800	21.3800	20.7800	21.3100	+2.157%	44,492	-21.258%
2022-02-15	20.6700	21.0000	20.6200	20.8600	+1.311%	37,722	-19.559%
2022-02-14	20.9200	20.9700	20.5600	20.5900	-1.530%	25,138	-18.504%
2022-02-11	21.4500	21.6279	20.8800	20.9100	-2.345%	47,348	-19.751%
2022-02-10	21.6700	21.6850	21.1700	21.4121	-1.959%	110,628	-21.633%
2022-02-09	21.8900	21.9500	21.7000	21.8400	+0.414%	52,207	-23.168%
2022-02-08	22.3200	22.3500	21.6600	21.7500	-2.728%	84,886	-22.851%
2022-02-07	22.8200	22.8400	22.1500	22.3600	-1.149%	70,042	-24.955%
2022-02-04	23.1000	23.1500	22.5600	22.6200	-2.500%	45,574	-25.818%
2022-02-03	23.2700	23.2700	23.0350	23.2000	-0.727%	44,453	-27.672%
2022-02-02	23.7500	23.8700	23.3700	23.3700	-1.351%	107,049	-28.199%
2022-02-01	23.4600	23.7500	23.2400	23.6900	+1.110%	38,290	-29.168%
2022-01-31	23.2600	23.4600	23.0200	23.4300	+0.192%	69,912	-28.382%
2022-01-28	23.5200	23.6300	23.0700	23.3850	-0.785%	89,662	-28.245%
2022-01-27	23.9900	24.1365	23.5500	23.5700	-1.008%	89,756	-28.808%
2022-01-26	24.3300	24.3699	23.7400	23.8100	-1.408%	68,249	-29.525%
2022-01-25	24.2700	24.4315	24.1500	24.1500	-0.412%	58,879	-30.518%
2022-01-24	24.1500	24.4100	24.1100	24.2500	-0.940%	42,261	-30.804%
2022-01-21	24.4200	24.5800	24.4200	24.4800	0.000%	27,205	-31.454%
2022-01-20	24.6300	24.6895	24.4800	24.4800	-0.163%	34,275	-31.454%
2022-01-19	24.6600	24.6990	24.5108	24.5200	-0.163%	15,797	-31.566%
2022-01-18	24.5800	24.6800	24.5000	24.5600	-0.566%	23,130	-31.678%
2022-01-14	24.7700	24.7700	24.6800	24.6999	-0.162%	15,544	-32.065%
2022-01-13	24.7900	24.8600	24.7200	24.7400	-0.081%	30,541	-32.175%
2022-01-12	24.8000	24.8200	24.6900	24.7600	-0.121%	37,098	-32.229%
2022-01-11	24.9000	24.9800	24.7610	24.7900	-0.282%	41,751	-32.311%
2022-01-10	24.8700	24.9200	24.8000	24.8600	-0.321%	18,992	-32.502%
2022-01-07	24.8400	25.0800	24.7800	24.9400	+0.161%	21,215	-32.719%
2022-01-06	24.7700	24.9600	24.6300	24.9000	+0.080%	35,739	-32.610%
2022-01-05	25.0100	25.1000	24.7200	24.8800	-0.520%	41,832	-32.556%
2022-01-04	25.1000	25.1000	24.9500	25.0100	-0.474%	31,443	-32.907%
2022-01-03	25.1000	25.2400	25.0344	25.1290	-0.123%	26,445	-33.225%
2021-12-31	25.0400	25.2200	25.0400	25.1600	+0.080%	40,116	-33.307%
2021-12-30	25.0200	25.1500	24.9810	25.1400	-0.593%	22,652	-33.254%
2021-12-29	25.1400	25.2900	25.1100	25.2900	+0.637%	25,057	-33.650%
2021-12-28	25.0600	25.1450	25.0600	25.1300	+0.439%	23,068	-33.227%
2021-12-27	25.0600	25.1200	25.0106	25.0201	-0.517%	11,074	-32.934%
2021-12-23	25.0300	25.1700	25.0050	25.1500	+0.563%	29,441	-33.280%
2021-12-22	24.9000	25.0300	24.9000	25.0092	+0.560%	17,746	-32.905%
2021-12-21	24.8000	24.9299	24.7945	24.8700	+0.606%	14,309	-32.529%
2021-12-20	24.7400	24.8250	24.7203	24.7203	-0.442%	14,180	-32.121%
2021-12-17	24.8800	24.9399	24.7200	24.8300	-0.361%	17,601	-32.420%
2021-12-16	24.6700	24.9400	24.6700	24.9200	+1.219%	27,062	-32.665%
2021-12-15	24.7100	24.7100	24.5500	24.6200	-0.243%	58,480	-31.844%
2021-12-14	24.7600	24.7900	24.5500	24.6800	-0.323%	38,566	-32.010%
2021-12-13	24.9000	24.9000	24.7000	24.7600	-0.402%	28,243	-32.229%
2021-12-10	24.9000	24.9600	24.8300	24.8600	-0.121%	16,423	-32.502%
2021-12-09	24.9600	25.0600	24.8800	24.8900	-0.320%	17,753	-32.583%
2021-12-08	25.1000	25.1143	24.9100	24.9700	-0.518%	28,260	-32.799%
2021-12-07	24.9700	25.2100	24.9700	25.1000	+0.521%	32,255	-33.147%
2021-12-06	24.9800	25.0600	24.9000	24.9700	+0.442%	36,733	-32.799%
2021-12-03	24.8500	24.8900	24.7754	24.8600	+0.202%	39,462	-32.502%
2021-12-02	24.7400	24.9500	24.6800	24.8100	+0.608%	50,110	-32.366%
2021-12-01	24.7500	24.8952	24.6400	24.6600	+0.244%	35,467	-31.955%
2021-11-30	24.5800	24.6600	24.4000	24.6000	+0.367%	76,418	-31.789%
2021-11-29	24.4900	24.7500	24.4900	24.5100	+0.204%	29,842	-31.538%
2021-11-26	24.5300	24.6500	24.4500	24.4600	-0.650%	27,342	-31.398%
2021-11-24	24.7200	24.8100	24.6010	24.6200	-0.162%	47,132	-31.844%
2021-11-23	24.7700	24.8900	24.6300	24.6600	-0.565%	46,863	-31.955%
2021-11-22	25.0800	25.1300	24.8000	24.8000	-1.116%	58,347	-32.339%
2021-11-19	25.2300	25.2400	25.0646	25.0800	-0.595%	44,425	-33.094%
2021-11-18	25.3500	25.3500	25.2200	25.2300	-0.198%	46,623	-33.492%
2021-11-17	25.3200	25.3423	25.2491	25.2800	-0.158%	25,373	-33.623%
2021-11-16	25.3000	25.4192	25.3000	25.3200	+0.198%	17,302	-33.728%
2021-11-15	25.3300	25.3400	25.2200	25.2700	-0.040%	45,050	-33.597%
2021-11-12	25.3100	25.3700	25.2600	25.2800	+0.119%	69,398	-33.623%
2021-11-11	25.5100	25.5700	25.2100	25.2500	-0.980%	28,640	-33.545%
2021-11-10	25.6900	25.6900	25.4100	25.5000	-0.894%	20,978	-34.196%
2021-11-09	25.7400	25.8085	25.6448	25.7300	-0.039%	8,892	-34.784%
2021-11-08	25.8150	25.8164	25.7000	25.7400	-0.271%	26,098	-34.810%
2021-11-05	25.8000	25.8900	25.6900	25.8100	+0.078%	39,808	-34.986%
2021-11-04	25.8400	25.8930	25.6897	25.7900	-0.077%	30,573	-34.936%
2021-11-03	25.6600	25.8100	25.6600	25.8100	+0.585%	28,461	-34.986%
2021-11-02	25.5300	25.6800	25.4796	25.6600	+0.549%	31,135	-34.606%
2021-11-01	25.4500	25.5500	25.4500	25.5200	+0.354%	43,176	-34.248%
2021-10-29	25.5500	25.6050	25.4300	25.4300	-0.275%	41,652	-34.015%
2021-10-28	25.6200	25.6628	25.4600	25.5000	-0.546%	33,160	-34.196%
2021-10-27	25.7200	25.7300	25.5400	25.6400	-0.233%	54,807	-34.555%
2021-10-26	25.6500	25.7400	25.6500	25.7000	0.000%	27,032	-34.708%
2021-10-25	25.6400	25.7200	25.6000	25.7000	+0.312%	23,661	-34.708%
2021-10-22	25.6000	25.6998	25.6000	25.6200	-0.109%	23,996	-34.504%
2021-10-21	25.6500	25.6900	25.5100	25.6480	-0.031%	35,756	-34.576%
2021-10-20	25.7000	25.7820	25.5600	25.6560	-0.171%	97,562	-34.596%
2021-10-19	25.6500	25.8700	25.6000	25.7000	+0.117%	69,592	-34.708%
2021-10-18	25.6400	25.8050	25.6150	25.6700	-0.156%	27,397	-34.632%
2021-10-15	25.8500	25.8500	25.6700	25.7100	-0.772%	56,485	-34.734%
2021-10-14	25.7900	25.9400	25.7900	25.9100	+0.465%	18,765	-35.237%
2021-10-13	25.6800	25.8300	25.6800	25.7900	+0.585%	38,605	-34.936%
2021-10-12	25.4600	25.6852	25.4600	25.6400	+0.667%	79,524	-34.555%
2021-10-11	25.5000	25.5900	25.4347	25.4700	-0.196%	68,846	-34.119%
2021-10-08	25.5600	25.6500	25.4000	25.5200	+0.078%	52,011	-34.248%
2021-10-07	25.4000	25.6600	25.4000	25.5000	+0.039%	59,293	-34.196%
2021-10-06	25.1900	25.5850	25.1900	25.4900	+0.751%	50,251	-34.170%
2021-10-05	25.6800	25.7100	25.2800	25.3000	-1.441%	411,174	-33.676%
2021-10-04	25.6800	25.7700	25.5360	25.6700	-0.272%	99,086	-34.632%
2021-10-01	25.7900	25.8499	25.6500	25.7400	+0.273%	37,522	-34.810%
2021-09-30	25.6300	25.8000	25.5500	25.6700	-0.888%	101,940	-34.632%
2021-09-29	25.6000	25.9400	25.6000	25.9000	+1.489%	35,257	-35.212%
2021-09-28	25.7300	25.7300	25.4200	25.5200	-1.238%	227,358	-34.248%
2021-09-27	25.7500	25.8699	25.7450	25.8400	0.000%	48,783	-35.062%
2021-09-24	25.8500	25.9000	25.7600	25.8400	-0.270%	51,165	-35.062%
2021-09-23	26.0000	26.0000	25.8800	25.9100	-0.537%	35,248	-35.237%
2021-09-22	25.8300	26.0500	25.8105	26.0500	+0.930%	40,206	-35.585%
2021-09-21	25.8400	25.8500	25.7000	25.8100	+0.078%	21,425	-34.986%
2021-09-20	25.7800	25.8741	25.4601	25.7900	-0.502%	64,584	-34.936%
2021-09-17	25.9800	25.9800	25.8300	25.9200	-0.116%	41,939	-35.262%
2021-09-16	25.8300	25.9538	25.8042	25.9500	+0.465%	20,917	-35.337%
2021-09-15	25.7800	25.8500	25.7300	25.8300	+0.311%	61,072	-35.037%
2021-09-14	25.7500	25.7700	25.7000	25.7500	+0.195%	58,119	-34.835%
2021-09-13	25.6900	25.7300	25.6600	25.7000	+0.234%	16,404	-34.708%
2021-09-10	25.6300	25.6800	25.6100	25.6400	+0.156%	25,096	-34.555%
2021-09-09	25.6300	25.6300	25.5700	25.6000	+0.156%	24,305	-34.453%
2021-09-08	25.6300	25.6400	25.5000	25.5600	-0.156%	44,791	-34.351%
2021-09-07	25.6300	25.6397	25.5300	25.6000	-0.039%	34,214	-34.453%
2021-09-03	25.5800	25.6200	25.5400	25.6100	+0.117%	17,787	-34.479%
2021-09-02	25.4700	25.6000	25.4700	25.5800	+0.353%	37,394	-34.402%
2021-09-01	25.4700	25.5300	25.3750	25.4900	+0.354%	91,725	-34.170%
2021-08-31	25.4200	25.4200	25.3300	25.4000	+0.039%	110,928	-33.937%
2021-08-30	25.4300	25.4400	25.3400	25.3900	-0.079%	51,165	-33.911%
2021-08-27	25.4000	25.4300	25.3600	25.4100	+0.118%	86,001	-33.963%
2021-08-26	25.4800	25.4800	25.3690	25.3800	-0.275%	57,322	-33.885%
2021-08-25	25.5000	25.5375	25.4300	25.4500	-0.118%	85,441	-34.067%
2021-08-24	25.5200	25.5694	25.4400	25.4800	-0.078%	61,367	-34.144%
2021-08-23	25.4600	25.5500	25.4600	25.5000	+0.157%	19,257	-34.196%
2021-08-20	25.3300	25.4800	25.3000	25.4600	+0.513%	20,145	-34.093%
2021-08-19	25.3600	25.4600	25.2800	25.3300	-0.276%	45,069	-33.754%
2021-08-18	25.5200	25.5200	25.2800	25.4000	-0.431%	54,367	-33.937%
2021-08-17	25.6100	25.6100	25.4100	25.5100	-0.313%	43,955	-34.222%
2021-08-16	25.5800	25.6300	25.5490	25.5900	+0.392%	14,519	-34.428%
2021-08-13	25.5300	25.6500	25.4600	25.4900	-0.039%	24,137	-34.170%
2021-08-12	25.4900	25.6100	25.4500	25.5000	+0.039%	39,684	-34.196%
2021-08-11	25.4300	25.5100	25.4000	25.4900	+0.315%	27,159	-34.170%
2021-08-10	25.6500	25.6500	25.1700	25.4100	-0.936%	27,605	-33.963%
2021-08-09	25.8900	25.8900	25.6300	25.6500	-1.042%	29,476	-34.581%
2021-08-06	25.8700	25.9400	25.8200	25.9200	0.000%	28,616	-35.262%
2021-08-05	25.7700	25.9200	25.7440	25.9200	+0.582%	29,649	-35.262%
2021-08-04	25.7400	25.7700	25.6559	25.7700	-0.155%	10,578	-34.886%
2021-08-03	25.7500	25.8100	25.7055	25.8100	+0.155%	15,742	-34.986%
2021-08-02	25.6800	25.7900	25.6400	25.7700	+0.350%	26,443	-34.886%
2021-07-30	25.5500	25.6800	25.4956	25.6800	+0.548%	27,106	-34.657%
2021-07-29	25.4700	25.5600	25.4700	25.5400	+0.433%	17,281	-34.299%
2021-07-28	25.5500	25.5500	25.3500	25.4300	-0.470%	25,856	-34.015%
2021-07-27	25.5500	25.5500	25.4100	25.5500	+0.039%	13,687	-34.325%
2021-07-26	25.5400	25.5600	25.4950	25.5400	+0.157%	10,029	-34.299%
2021-07-23	25.5400	25.6794	25.5000	25.5000	-0.078%	11,779	-34.196%
2021-07-22	25.6300	25.7000	25.4500	25.5200	-0.429%	37,434	-34.248%
2021-07-21	25.6200	25.7100	25.5900	25.6300	-0.039%	15,512	-34.530%
2021-07-20	25.4800	25.6400	25.4500	25.6400	+0.865%	35,503	-34.555%
2021-07-19	25.5000	25.5156	25.3500	25.4201	-0.313%	21,276	-33.989%
2021-07-16	25.6100	25.6100	25.4600	25.5000	-0.118%	15,831	-34.196%
2021-07-15	25.6500	25.6500	25.4800	25.5300	-0.429%	20,891	-34.273%
2021-07-14	25.5100	25.6400	25.4500	25.6400	+0.510%	26,958	-34.555%
2021-07-13	25.5600	25.6000	25.4400	25.5100	-0.196%	25,446	-34.222%
2021-07-12	25.6400	25.6500	25.3500	25.5600	-0.467%	86,829	-34.351%
2021-07-09	25.7400	25.7400	25.6060	25.6800	0.000%	22,752	-34.657%
2021-07-08	25.7400	25.7870	25.5910	25.6800	-0.427%	19,271	-34.657%
2021-07-07	25.6500	25.7900	25.6250	25.7900	+0.585%	28,688	-34.936%
2021-07-06	25.6000	25.6400	25.5000	25.6400	+0.313%	60,230	-34.555%
2021-07-02	25.5100	25.6099	25.5100	25.5600	+0.227%	13,012	-34.351%
2021-07-01	25.6200	25.6500	25.4500	25.5020	-1.078%	30,778	-34.201%
2021-06-30	25.9000	25.9450	25.7800	25.7800	-0.309%	60,399	-34.911%
2021-06-29	25.8600	25.8600	25.8000	25.8600	+0.116%	12,477	-35.112%
2021-06-28	25.8600	25.8600	25.7390	25.8300	+0.350%	21,399	-35.037%
2021-06-25	25.8200	25.8800	25.7400	25.7400	-0.195%	44,914	-34.810%
2021-06-24	25.8400	25.8900	25.7300	25.7902	-0.385%	55,642	-34.937%

.dark-mode .dhVCCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhVCCl{ color: #333333; background-color: white; border: 2px solid #333333; }BAMHBrookfield Finance Inc. 4.625% Subordinated Notes due October 16, 2080stock NYSE

BAMH
Brookfield Finance Inc. 4.625% Subordinated Notes due October 16, 2080
stock NYSE