Dark

BAMGF
BROOKFIELD CORP A 24
stock OTC

Inactive

Dec 28, 2022

10.11USD-6.623%(-0.72)750

Pre-market

0.00USD-100.000%(-10.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-28	10.1107	10.1107	10.1107	10.1107	-6.623%	750	0.000%
2022-10-27	10.8278	10.8278	10.8278	10.8278	+8.278%	2,100	-6.623%
2022-10-24	10.0000	10.0000	10.0000	10.0000	-20.940%	400	+1.107%
2022-09-06	12.6486	12.6486	12.6486	12.6486	+1.923%	1,001	-20.065%
2022-08-08	12.4100	12.4100	12.4100	12.4100	+107.179%	1,260	-18.528%
2022-07-01	5.9900	5.9900	5.9900	5.9900	-54.792%	200	+68.793%
2022-05-23	13.2500	13.2500	13.2500	13.2500	-13.827%	300	-23.693%
2022-03-29	15.3761	15.3761	15.3761	15.3761	-6.260%	100	-34.244%
2022-01-27	16.4029	16.4029	16.4029	16.4029	-3.331%	500	-38.360%
2022-01-19	16.9681	16.9681	16.9681	16.9681	+11.632%	475	-40.413%
2021-12-17	15.2000	15.2000	15.2000	15.2000	-2.928%	650	-33.482%
2021-12-09	15.6585	15.6585	15.6585	15.6585	-0.238%	265	-35.430%
2021-12-07	15.6959	15.6959	15.6959	15.6959	-0.354%	400	-35.584%
2021-12-02	15.7517	15.7517	15.7517	15.7517	-1.490%	250	-35.812%
2021-11-30	15.9471	15.9900	15.9471	15.9900	-6.437%	700	-36.769%
2021-11-09	17.0900	17.0900	17.0900	17.0900	+0.059%	350	-40.839%
2021-11-08	17.0922	17.0922	17.0800	17.0800	0.000%	1,200	-40.804%
2021-11-03	17.0800	17.0800	17.0800	17.0800	+0.117%	509	-40.804%
2021-11-01	17.0600	17.0600	17.0600	17.0600	+3.155%	100	-40.734%
2021-10-12	16.5382	16.5382	16.5382	16.5382	+0.752%	300	-38.865%
2021-10-07	16.4824	16.4824	16.4147	16.4147	+1.359%	781	-38.405%
2021-10-04	16.1946	16.1946	16.1946	16.1946	-0.232%	175	-37.567%
2021-10-01	16.2322	16.2322	16.2322	16.2322	+0.886%	1,700	-37.712%
2021-07-30	16.0896	16.0896	16.0896	16.0896	+5.343%	173	-37.160%
2021-07-28	15.2736	15.2736	15.2736	15.2736	+1.809%	303	-33.803%
2021-07-20	15.0022	15.0022	15.0022	15.0022	-2.429%	600	-32.605%
2021-07-12	15.3647	15.3756	15.3647	15.3756	-1.394%	625	-34.242%
2021-06-25	15.5930	15.5930	15.5930	15.5930	+0.860%	305	-35.159%
2021-06-24	15.4600	15.4600	15.4600	15.4600	-6.867%	527	-34.601%
2021-06-01	16.6000	16.6000	16.6000	16.6000	+15.849%	103	-39.092%
2021-04-21	14.3290	14.3290	14.3290	14.3290	+0.411%	720	-29.439%
2021-04-09	14.2703	14.2703	14.2703	14.2703	+3.618%	400	-29.149%
2021-02-23	13.7550	13.7740	13.7460	13.7720	+0.218%	105,100	-26.585%
2021-02-22	13.7570	13.7570	13.7420	13.7420	+0.029%	2,200	-26.425%
2021-02-19	13.7380	13.7380	13.7380	13.7380	+0.475%	29,500	-26.403%
2021-02-18	13.6730	13.6730	13.6730	13.6730	-0.488%	600	-26.054%
2021-02-16	13.7401	13.7401	13.7401	13.7401	+16.150%	760	-26.415%
2021-01-14	11.8296	11.8296	11.8296	11.8296	-3.172%	250	-14.530%
2021-01-04	12.2171	12.2171	12.2171	12.2171	+6.809%	2,500	-17.241%
2020-12-21	11.4383	11.4383	11.4383	11.4383	-1.896%	219	-11.607%
2020-12-04	11.6594	11.6594	11.6594	11.6594	+13.861%	100	-13.283%
2020-11-09	10.2400	10.2400	10.2400	10.2400	+7.789%	100	-1.263%
2020-10-30	9.5000	9.5000	9.5000	9.5000	-6.496%	104	+6.428%
2020-10-20	10.1600	10.1600	10.1600	10.1600	+0.594%	1,000	-0.485%
2020-10-13	10.1000	10.1000	10.1000	10.1000	+10.262%	500	+0.106%
2020-09-28	9.1600	9.1600	9.1600	9.1600	-1.505%	500	+10.379%
2020-09-25	9.3700	9.3900	9.2900	9.3000	-7.738%	2,000	+8.717%
2020-09-16	10.0700	10.0800	10.0700	10.0800	+3.385%	2,060	+0.305%
2020-08-25	9.7500	9.7500	9.7500	9.7500	-2.888%	125	+3.699%
2020-08-24	10.0400	10.0400	10.0400	10.0400	+14.091%	146	+0.704%
2020-07-14	8.8000	8.8000	8.8000	8.8000	+6.796%	400	+14.894%
2020-07-06	8.2400	8.2400	8.2400	8.2400	+0.611%	100	+22.703%
2020-06-03	8.1900	8.1900	8.1900	8.1900	+1.993%	600	+23.452%
2020-05-11	8.0400	8.0400	8.0300	8.0300	+0.125%	1,000	+25.912%
2020-05-08	8.0200	8.0200	8.0200	8.0200	+0.375%	1,000	+26.069%
2020-04-16	7.9900	7.9900	7.9900	7.9900	-3.152%	1,000	+26.542%
2020-04-14	8.2500	8.2500	8.2500	8.2500	+8.983%	300	+22.554%
2020-04-02	7.5700	7.5700	7.5700	7.5700	-35.739%	300	+33.563%
2020-02-21	11.8200	11.8200	11.7800	11.7800	-1.997%	5,000	-14.171%
2020-02-13	11.8800	12.0300	11.8800	12.0200	+2.911%	5,000	-15.884%
2020-02-03	11.6800	11.6800	11.6800	11.6800	-0.765%	100	-13.436%
2019-12-12	11.7700	11.7700	11.7700	11.7700	+3.155%	100	-14.098%
2019-12-04	11.4100	11.4100	11.4100	11.4100	-1.892%	146	-11.387%
2019-11-15	11.6300	11.6300	11.6300	11.6300	+3.932%	500	-13.064%
2019-10-11	11.1900	11.1900	11.1900	11.1900	+1.175%	200	-9.645%
2019-08-12	11.0600	11.0600	11.0600	11.0600	-0.540%	100	-8.583%
2019-06-26	11.1500	11.1500	11.1200	11.1200	-8.852%	1,102	-9.076%
2019-03-14	12.2000	12.2000	12.2000	12.2000	-5.132%	700	-17.125%
2019-03-01	12.8600	12.8600	12.8600	12.8600	0.000%	300	-21.379%
2019-01-31	12.8600	12.8600	12.8600	12.8600	-5.162%	480	-21.379%
2019-01-07	13.5600	13.5600	13.5600	13.5600	+4.308%	480	-25.437%
2018-11-27	13.0000	13.0000	13.0000	13.0000	-12.985%	500	-22.225%
2018-11-13	14.9400	14.9400	14.9400	14.9400	-3.923%	295	-32.325%
2018-11-05	15.5500	15.5500	15.5500	15.5500	-6.099%	295	-34.979%
2018-10-01	16.5600	16.5600	16.5600	16.5600	+2.857%	100	-38.945%
2018-08-17	16.1000	16.1000	16.1000	16.1000	-0.248%	125	-37.201%
2018-08-08	16.1400	16.1400	16.1400	16.1400	+1.765%	100	-37.356%
2018-07-23	15.8600	15.8600	15.8600	15.8600	0.000%	900	-36.250%
2018-07-12	15.8600	15.8600	15.8600	15.8600	+1.342%	100	-36.250%
2018-07-09	15.6500	15.6500	15.6500	15.6500	-1.324%	1,102	-35.395%
2018-04-16	16.0200	16.0200	15.8600	15.8600	+1.277%	3,000	-36.250%
2018-04-06	15.6600	15.6600	15.6600	15.6600	-2.914%	480	-35.436%
2018-03-29	16.2100	16.2100	16.1300	16.1300	+2.739%	480	-37.317%
2017-12-28	15.7000	15.7000	15.7000	15.7000	+0.577%	1,000	-35.601%
2017-12-21	15.6100	15.6100	15.6100	15.6100	-2.132%	1,500	-35.229%
2017-11-16	15.9500	15.9500	15.9500	15.9500	+1.141%	150	-36.610%
2017-10-27	15.7700	15.7700	15.7700	15.7700	-3.370%	100	-35.886%
2017-09-14	16.3200	16.3200	16.3200	16.3200	-0.183%	225	-38.047%
2017-09-11	16.3500	16.3500	16.3500	16.3500	+2.124%	1,000	-38.161%
2017-07-25	16.0100	16.0100	16.0100	16.0100	+0.250%	300	-36.848%
2017-07-19	15.9600	15.9700	15.9600	15.9700	+8.936%	500	-36.689%
2017-06-22	14.6500	14.6600	14.6500	14.6600	+6.155%	1,000	-31.032%
2017-05-25	13.8400	13.8400	13.8100	13.8100	+0.072%	300	-26.787%
2017-05-24	13.8000	13.8000	13.8000	13.8000	-1.429%	700	-26.734%
2017-05-01	14.0000	14.0000	14.0000	14.0000	-0.498%	1,000	-27.781%
2017-04-27	14.0700	14.0700	14.0700	14.0700	-0.706%	300	-28.140%
2017-03-17	14.1600	14.1700	14.1600	14.1700	+11.137%	250	-28.647%
2016-12-21	12.7500	12.7500	12.7500	12.7500	-1.544%	550	-20.700%
2016-12-05	12.9500	12.9500	12.9500	12.9500	0.000%	1,500	-21.925%
2016-12-02	12.9500	12.9500	12.9500	12.9500	+4.604%	1,500	-21.925%
2016-11-23	12.3800	12.3800	12.3800	12.3800	+4.297%	125	-18.330%
2016-07-12	11.8700	11.8700	11.8700	11.8700	+2.151%	175	-14.821%
2016-07-06	11.6300	11.6300	11.6200	11.6200	-2.353%	275	-12.989%
2016-06-07	11.9000	11.9000	11.9000	11.9000	+2.058%	350	-15.036%
2016-06-02	11.8100	11.8100	11.6600	11.6600	-4.505%	750	-13.287%
2016-05-03	12.2100	12.2100	12.2100	12.2100	-2.632%	200	-17.193%
2016-04-22	12.5400	12.5400	12.5400	12.5400	+7.088%	575	-19.372%
2016-04-07	11.7100	11.7100	11.7100	11.7100	+1.123%	275	-13.658%
2016-04-04	11.5800	11.5800	11.5800	11.5800	+2.478%	335	-12.688%
2016-03-22	11.3900	11.4000	11.3000	11.3000	+3.102%	1,150	-10.525%
2016-03-21	10.9600	10.9600	10.9600	10.9600	+4.282%	750	-7.749%
2016-03-11	10.5100	10.5100	10.5100	10.5100	+0.574%	1,000	-3.799%
2016-03-10	10.4500	10.4500	10.4500	10.4500	+19.839%	150	-3.247%
2016-02-12	8.7200	8.7200	8.7200	8.7200	-7.431%	225	+15.948%
2016-02-08	9.4200	9.4200	9.4200	9.4200	-3.285%	425	+7.332%
2016-01-22	9.7400	9.7400	9.7400	9.7400	+7.033%	175	+3.806%
2016-01-20	9.1000	9.1000	9.1000	9.1000	-2.674%	200	+11.107%
2016-01-14	9.3500	9.3500	9.3500	9.3500	-2.503%	125	+8.136%
2016-01-13	9.5900	9.5900	9.5900	9.5900	-8.580%	100	+5.430%
2016-01-11	10.4900	10.4900	10.4900	10.4900	-5.581%	1,000	-3.616%
2016-01-06	11.1100	11.1100	11.1100	11.1100	-2.544%	100	-8.995%
2015-12-29	11.4000	11.4000	11.4000	11.4000	-0.870%	400	-11.310%
2015-12-23	11.4800	11.5000	11.4400	11.5000	+5.991%	2,800	-12.081%
2015-12-18	10.9300	10.9300	10.8500	10.8500	-0.641%	1,125	-6.814%
2015-12-17	10.9200	10.9200	10.9200	10.9200	+0.831%	100	-7.411%
2015-12-15	10.8300	10.8300	10.8300	10.8300	-1.635%	225	-6.642%
2015-12-09	11.0300	11.0300	10.9100	11.0100	+0.548%	14,940	-8.168%
2015-12-08	10.9500	10.9500	10.9500	10.9500	-10.976%	300	-7.665%
2015-11-25	12.3000	12.3000	12.3000	12.3000	-0.485%	150	-17.799%
2015-11-12	12.4100	12.4100	12.3600	12.3600	-4.260%	600	-18.198%
2015-11-06	12.9100	12.9100	12.9100	12.9100	+4.029%	150	-21.683%
2015-11-04	12.4100	12.4100	12.4100	12.4100	0.000%	300	-18.528%
2015-11-03	12.5000	12.5000	12.4100	12.4100	-2.895%	1,300	-18.528%
2015-10-23	12.7800	12.7800	12.7800	12.7800	+9.137%	145	-20.887%
2015-09-25	11.7100	11.7100	11.7100	11.7100	-10.061%	150	-13.658%
2015-09-10	13.0200	13.0200	13.0200	13.0200	+0.308%	1,000	-22.345%
2015-09-03	12.9800	12.9800	12.9800	12.9800	+2.934%	500	-22.106%
2015-08-27	12.7300	12.7300	12.6100	12.6100	-1.098%	750	-19.820%
2015-08-21	12.7500	12.7500	12.7500	12.7500	-4.135%	300	-20.700%
2015-08-20	13.3000	13.3000	13.3000	13.3000	-0.300%	500	-23.980%
2015-08-19	13.2200	13.3600	13.2100	13.3400	-0.596%	13,700	-24.208%
2015-08-18	13.3900	13.4200	13.3900	13.4200	-0.149%	7,800	-24.659%
2015-08-17	13.3000	13.4500	13.3000	13.4400	+0.373%	5,100	-24.772%
2015-08-14	13.4300	13.5000	13.3400	13.3900	-1.108%	7,800	-24.491%
2015-08-13	13.4900	13.5700	13.4900	13.5400	-2.026%	15,600	-25.327%
2015-08-12	13.7400	13.8200	13.7400	13.8200	+0.218%	3,700	-26.840%
2015-08-11	13.7600	13.8000	13.6800	13.7900	-0.072%	7,400	-26.681%
2015-08-10	13.6500	13.8600	13.6500	13.8000	+0.364%	4,800	-26.734%
2015-08-07	13.7200	13.7500	13.7200	13.7500	-0.362%	1,600	-26.468%
2015-08-06	13.8400	13.8500	13.7900	13.8000	-0.433%	10,000	-26.734%
2015-08-05	13.8500	13.8600	13.8100	13.8600	+0.800%	7,100	-27.051%
2015-08-04	13.8900	13.9000	13.6500	13.7500	-1.434%	12,900	-26.468%
2015-07-31	13.9400	13.9500	13.8800	13.9500	-0.712%	6,450	-27.522%
2015-07-30	14.0100	14.0500	13.9800	14.0500	-0.071%	6,700	-28.038%
2015-07-29	14.0600	14.0600	14.0600	14.0600	0.000%	1,100	-28.089%
2015-07-28	14.0600	14.0600	14.0600	14.0600	-0.636%	100	-28.089%
2015-07-15	14.1500	14.1500	14.1500	14.1500	-8.057%	100	-28.546%
2015-07-02	15.4000	15.4000	15.3900	15.3900	-8.010%	275	-34.303%
2015-06-12	16.7300	16.7300	16.7300	16.7300	-0.535%	200	-39.565%
2015-06-10	16.8200	16.8200	16.8200	16.8200	+0.119%	3,000	-39.889%
2015-06-04	16.8000	16.8000	16.8000	16.8000	-3.226%	175	-39.817%
2015-05-12	17.3600	17.3600	17.3600	17.3600	+5.918%	150	-41.759%
2015-04-28	16.3900	16.3900	16.3900	16.3900	+0.429%	125	-38.312%
2015-04-27	16.3200	16.3200	16.3200	16.3200	+4.082%	200	-38.047%
2015-04-22	15.6800	15.6800	15.6800	15.6800	+0.513%	200	-35.518%
2015-04-15	15.6000	15.6000	15.6000	15.6000	+1.695%	325	-35.188%
2015-04-06	15.3500	15.3500	15.3400	15.3400	-13.772%	4,425	-34.089%
2015-03-04	17.7900	17.7900	17.7900	17.7900	+3.551%	100	-43.166%
2015-02-26	17.1800	17.1800	17.1800	17.1800	-18.540%	1,500	-41.148%
2015-01-20	21.0900	21.0900	21.0900	21.0900	-5.128%	175	-52.059%
2014-10-20	22.2400	22.2400	22.2300	22.2300	-2.500%	600	-54.518%
2014-01-21	22.8000	22.8000	22.8000	22.8000	-6.710%	100	-55.655%
2013-08-13	24.4400	24.4400	24.4400	24.4400	0.000%	11,100	-58.631%

.dark-mode .yvFjTG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvFjTG{ color: #333333; background-color: white; border: 2px solid #333333; }BAMGFBROOKFIELD CORP A 24stock OTC

BAMGF
BROOKFIELD CORP A 24
stock OTC