Brookfield Finance Inc. 4... (BAMH)
NYSE: BAMH
· Real-Time Price · USD
16.78
-0.51 (-2.95%)
At close: Dec 12, 2022, 6:00 AM
BAMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2022 | 17.09 | 17.10 | 16.78 | 16.78 | 16.78 | -2.95% | 12,374 |
| Dec 8, 2022 | 17.45 | 17.52 | 17.09 | 17.29 | 17.29 | -0.46% | 26,819 |
| Dec 7, 2022 | 17.15 | 17.37 | 17.15 | 17.37 | 17.37 | 1.34% | 21,224 |
| Dec 6, 2022 | 17.39 | 17.41 | 17.13 | 17.14 | 17.14 | -1.61% | 14,082 |
| Dec 5, 2022 | 17.65 | 17.73 | 17.42 | 17.42 | 17.42 | -1.08% | 27,936 |
| Dec 2, 2022 | 17.12 | 17.69 | 17.11 | 17.61 | 17.61 | 2.32% | 39,478 |
| Dec 1, 2022 | 17.00 | 17.28 | 16.92 | 17.21 | 17.21 | 1.77% | 95,382 |
| Nov 30, 2022 | 16.57 | 16.91 | 16.40 | 16.91 | 16.91 | 2.48% | 66,692 |
| Nov 29, 2022 | 16.59 | 16.65 | 16.34 | 16.50 | 16.50 | -0.06% | 25,034 |
| Nov 28, 2022 | 16.63 | 16.72 | 16.51 | 16.51 | 16.51 | -0.84% | 36,770 |
| Nov 25, 2022 | 16.59 | 16.70 | 16.59 | 16.65 | 16.65 | -0.06% | 6,025 |
| Nov 23, 2022 | 16.86 | 17.07 | 16.63 | 16.66 | 16.66 | -0.18% | 17,196 |
| Nov 22, 2022 | 16.95 | 17.18 | 16.68 | 16.69 | 16.69 | -0.95% | 12,213 |
| Nov 21, 2022 | 16.93 | 17.18 | 16.81 | 16.85 | 16.85 | -0.59% | 12,803 |
| Nov 18, 2022 | 17.07 | 17.07 | 16.81 | 16.95 | 16.95 | -0.18% | 13,661 |
| Nov 17, 2022 | 17.19 | 17.19 | 16.77 | 16.98 | 16.98 | -1.45% | 14,298 |
| Nov 16, 2022 | 17.71 | 17.78 | 17.06 | 17.23 | 17.23 | -1.99% | 15,247 |
| Nov 15, 2022 | 17.27 | 17.89 | 17.23 | 17.58 | 17.58 | 3.17% | 25,132 |
| Nov 14, 2022 | 17.10 | 17.78 | 16.90 | 17.04 | 17.04 | 0.06% | 17,750 |
| Nov 11, 2022 | 17.18 | 17.39 | 17.00 | 17.03 | 17.03 | -0.47% | 24,026 |