Brookfield Asset Management IncTSX:BAM.AView on NYSE
- LAST PRICE90.52
- TODAY'S CHANGE (%)0.63 (0.70%)
- Bid / Lots90.32/ 5
- Ask / Lots90.60/ 16
- Open / Previous Close89.89 / 89.89
- Day Range
- 52 Week Range
- Volume953,798
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | BAM.A |
|---|---|---|
| 09:32 ET | 17500 | 89.69 |
| 09:33 ET | 3500 | 89.73 |
| 09:35 ET | 7700 | 89.8 |
| 09:37 ET | 2300 | 89.81 |
| 09:39 ET | 7200 | 89.85 |
| 09:42 ET | 2500 | 89.86 |
| 09:44 ET | 4600 | 89.88 |
| 09:46 ET | 1500 | 89.78 |
| 09:48 ET | 4400 | 89.73 |
| 09:50 ET | 4300 | 89.7 |
| 09:51 ET | 4300 | 89.73 |
| 09:53 ET | 2900 | 89.66 |
| 09:55 ET | 5600 | 89.74 |
| 09:57 ET | 1700 | 89.75 |
| 10:00 ET | 2900 | 89.85 |
| 10:02 ET | 6100 | 89.92 |
| 10:04 ET | 7900 | 89.92 |
| 10:06 ET | 7000 | 89.9 |
| 10:08 ET | 6300 | 90.03 |
| 10:09 ET | 10400 | 90.19 |
| 10:11 ET | 5000 | 90.31 |
| 10:13 ET | 4100 | 90.34 |
| 10:15 ET | 3400 | 90.31 |
| 10:18 ET | 5800 | 90.33 |
| 10:20 ET | 12900 | 90.28 |
| 10:22 ET | 4600 | 90.33 |
| 10:24 ET | 3900 | 90.41 |
| 10:26 ET | 3200 | 90.38 |
| 10:27 ET | 4000 | 90.44 |
| 10:29 ET | 3000 | 90.41 |
| 10:31 ET | 8800 | 90.36 |
| 10:33 ET | 2500 | 90.43 |
| 10:36 ET | 3900 | 90.44 |
| 10:38 ET | 4400 | 90.42 |
| 10:40 ET | 9300 | 90.41 |
| 10:42 ET | 4100 | 90.39 |
| 10:44 ET | 4100 | 90.36 |
| 10:45 ET | 8400 | 90.41 |
| 10:47 ET | 3200 | 90.36 |
| 10:49 ET | 2700 | 90.28 |
| 10:51 ET | 5000 | 90.34 |
| 10:54 ET | 1200 | 90.28 |
| 10:56 ET | 4000 | 90.14 |
| 10:58 ET | 2100 | 90.13 |
| 11:00 ET | 1100 | 90.11 |
| 11:02 ET | 3700 | 90.1 |
| 11:03 ET | 10100 | 90.13 |
| 11:05 ET | 4100 | 90.16 |
| 11:07 ET | 12800 | 90.17 |
| 11:09 ET | 1000 | 90.15 |
| 11:12 ET | 2800 | 90.1 |
| 11:14 ET | 1700 | 90.02 |
| 11:16 ET | 14000 | 89.98 |
| 11:18 ET | 3200 | 89.96 |
| 11:20 ET | 6100 | 89.87 |
| 11:21 ET | 3200 | 89.96 |
| 11:23 ET | 2300 | 89.95 |
| 11:25 ET | 6600 | 89.89 |
| 11:27 ET | 2500 | 89.85 |
| 11:30 ET | 5800 | 89.81 |
| 11:32 ET | 7300 | 89.66 |
| 11:34 ET | 28300 | 89.49 |
| 11:36 ET | 13200 | 89.53 |
| 11:38 ET | 8600 | 89.59 |
| 11:39 ET | 5600 | 89.67 |
| 11:41 ET | 7300 | 89.68 |
| 11:43 ET | 4300 | 89.78 |
| 11:45 ET | 5200 | 89.72 |
| 11:48 ET | 3200 | 89.7 |
| 11:50 ET | 4200 | 89.66 |
| 11:52 ET | 5000 | 89.71 |
| 11:54 ET | 3700 | 89.75 |
| 11:56 ET | 5300 | 89.83 |
| 11:57 ET | 2000 | 89.82 |
| 11:59 ET | 1800 | 89.84 |
| 12:01 ET | 2200 | 89.84 |
| 12:03 ET | 3700 | 89.76 |
| 12:06 ET | 1600 | 89.76 |
| 12:08 ET | 4100 | 89.72 |
| 12:10 ET | 3600 | 89.69 |
| 12:12 ET | 1400 | 89.69 |
| 12:14 ET | 5100 | 89.8 |
| 12:15 ET | 1700 | 89.76 |
| 12:17 ET | 2400 | 89.66 |
| 12:19 ET | 2200 | 89.69 |
| 12:21 ET | 5500 | 89.64 |
| 12:24 ET | 2000 | 89.6 |
| 12:26 ET | 3000 | 89.57 |
| 12:28 ET | 1500 | 89.63 |
| 12:30 ET | 1300 | 89.63 |
| 12:32 ET | 3500 | 89.69 |
| 12:33 ET | 2600 | 89.67 |
| 12:35 ET | 3100 | 89.75 |
| 12:37 ET | 1700 | 89.78 |
| 12:39 ET | 2100 | 89.79 |
| 12:42 ET | 1800 | 89.76 |
| 12:44 ET | 1300 | 89.72 |
| 12:46 ET | 400 | 89.69 |
| 12:48 ET | 700 | 89.74 |
| 12:50 ET | 1200 | 89.71 |
| 12:51 ET | 1400 | 89.71 |
| 12:53 ET | 2000 | 89.69 |
| 12:55 ET | 2700 | 89.72 |
| 12:57 ET | 2500 | 89.78 |
| 01:00 ET | 2100 | 89.79 |
| 01:02 ET | 600 | 89.79 |
| 01:04 ET | 1000 | 89.81 |
| 01:06 ET | 2300 | 89.88 |
| 01:08 ET | 2100 | 89.9 |
| 01:09 ET | 3100 | 89.92 |
| 01:11 ET | 3900 | 90.02 |
| 01:13 ET | 2900 | 90.02 |
| 01:15 ET | 3800 | 90.01 |
| 01:18 ET | 700 | 90 |
| 01:20 ET | 2000 | 89.99 |
| 01:22 ET | 700 | 90.04 |
| 01:24 ET | 2300 | 90.06 |
| 01:26 ET | 4300 | 90.03 |
| 01:27 ET | 2200 | 90.06 |
| 01:29 ET | 900 | 90.05 |
| 01:31 ET | 1600 | 90.04 |
| 01:33 ET | 6100 | 90.07 |
| 01:36 ET | 4800 | 90.15 |
| 01:38 ET | 4300 | 90.09 |
| 01:40 ET | 1600 | 90.07 |
| 01:42 ET | 2300 | 90.05 |
| 01:44 ET | 1900 | 90.06 |
| 01:45 ET | 1000 | 90.11 |
| 01:47 ET | 4300 | 90.14 |
| 01:49 ET | 6000 | 90.15 |
| 01:51 ET | 2200 | 90.16 |
| 01:54 ET | 3200 | 90.1 |
| 01:56 ET | 1000 | 90.08 |
| 01:58 ET | 1400 | 90.05 |
| 02:00 ET | 1700 | 90 |
| 02:02 ET | 1900 | 90.08 |
| 02:03 ET | 1400 | 90.1 |
| 02:05 ET | 1400 | 90.16 |
| 02:07 ET | 2800 | 90.09 |
| 02:09 ET | 1900 | 90.1 |
| 02:12 ET | 1700 | 90.11 |
| 02:14 ET | 1600 | 90.1 |
| 02:16 ET | 1300 | 90.11 |
| 02:18 ET | 6900 | 90.18 |
| 02:20 ET | 7000 | 90.17 |
| 02:21 ET | 5700 | 90.16 |
| 02:23 ET | 1400 | 90.19 |
| 02:25 ET | 3000 | 90.27 |
| 02:27 ET | 3300 | 90.29 |
| 02:30 ET | 600 | 90.28 |
| 02:32 ET | 4900 | 90.35 |
| 02:34 ET | 800 | 90.39 |
| 02:36 ET | 2600 | 90.35 |
| 02:38 ET | 3400 | 90.36 |
| 02:39 ET | 2000 | 90.37 |
| 02:41 ET | 3400 | 90.34 |
| 02:43 ET | 3300 | 90.27 |
| 02:45 ET | 2100 | 90.33 |
| 02:48 ET | 1000 | 90.33 |
| 02:50 ET | 2000 | 90.35 |
| 02:52 ET | 7100 | 90.3 |
| 02:54 ET | 2100 | 90.28 |
| 02:56 ET | 1100 | 90.31 |
| 02:57 ET | 1300 | 90.33 |
| 02:59 ET | 2200 | 90.38 |
| 03:01 ET | 2700 | 90.37 |
| 03:03 ET | 600 | 90.38 |
| 03:06 ET | 2300 | 90.38 |
| 03:08 ET | 4500 | 90.41 |
| 03:10 ET | 4100 | 90.41 |
| 03:12 ET | 3400 | 90.36 |
| 03:14 ET | 2800 | 90.4 |
| 03:15 ET | 1300 | 90.39 |
| 03:17 ET | 2900 | 90.44 |
| 03:19 ET | 3700 | 90.4 |
| 03:21 ET | 10900 | 90.46 |
| 03:24 ET | 700 | 90.44 |
| 03:26 ET | 1300 | 90.49 |
| 03:28 ET | 3700 | 90.53 |
| 03:30 ET | 1800 | 90.51 |
| 03:32 ET | 5100 | 90.56 |
| 03:33 ET | 10300 | 90.51 |
| 03:35 ET | 18000 | 90.45 |
| 03:37 ET | 6800 | 90.44 |
| 03:39 ET | 6700 | 90.37 |
| 03:42 ET | 10800 | 90.45 |
| 03:44 ET | 9600 | 90.47 |
| 03:46 ET | 8300 | 90.48 |
| 03:48 ET | 7100 | 90.49 |
| 03:50 ET | 6400 | 90.45 |
| 03:51 ET | 4000 | 90.46 |
| 03:53 ET | 9400 | 90.45 |
| 03:55 ET | 8300 | 90.56 |
| 03:57 ET | 5500 | 90.59 |
| 04:00 ET | 139851 | 90.5199966430664 |
Feb 18, 2020
BRIEF-Brookfield Asset Management Announces Pricing Of $600 Mln Note Offering
-- Brookfield Asset Management Brief: Near 52 Week Highs as Prices US$600 Million Note Offering
Brookfield Asset Management Announces Pricing of US$600 Million Note Offering
Brookfield Asset Management Announces Pricing of US$600 Million Note Offering
Sector Update: Financial Stocks Still in Deep Hole This Afternoon
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Brookfield Asset Management Inc | 90.3B | 26.1x | -3.53% |
Onex Corp | 8.5B | 1.5x | --- |
iA Financial Corporation Inc | 7.5B | 11.1x | +9.82% |
IGM Financial Inc | 9.4B | 12.7x | +0.94% |
TMX Group Ltd | 6.5B | 26.5x | +18.80% |
CI Financial Corp | 5.6B | 11.0x | +4.41% |
Company Information
Brookfield Asset Management Inc. is an alternative asset manager. Its operations are organized into its seven operating segments. Asset management operations include managing its listed partnerships (LP), private funds and public securities on behalf of its investors. Real estate operations include the ownership, operation and development of core office, core retail, LP investments and other properties. Renewable power operations include the ownership, operation and development of hydroelectric, wind, solar, storage and other power generating facilities. Infrastructure operations include the ownership, operation and development of utilities, transport, energy, data infrastructure and sustainable resource assets. Private equity operations include a broad range of industries and are mostly focused on business services, infrastructure services and industrials. Residential development operations consist of homebuilding, condominium development and land development.
Contact Information
- Headquarters
- Brookfield Place, 181 Bay St C 300, PO Box 762TORONTO, ON, Canada M5J 2T3
- Phone
- 416-363-9491
- Fax
- 416-369-2621
Executives
- Independent Chairman of the Board
- Frank McKenna
- Chief Executive Officer, Senior Managing Partner, Director
- J. Bruce Flatt
- Vice Chairman of the Board and Senior Managing Partner
- Jeffrey Blidner
- Chief Financial Officer and Senior Managing Partner, Director
- Brian Lawson
- Chief Operating Officer and Managing Partner
- Lori Pearson
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $90.3B |
|---|---|
Revenue (TTM) | $89.7B |
Shares Outstanding | 1.0B |
Dividend Yield | 1.06% |
Annual Dividend Rate | 0.72 USD |
Ex-Dividend Date | 02-27-20 |
Pay Date | 03-31-20 |
Beta | 1.12 |
EPS | $3.43 |
Book Value | $45.95 |
P/E Ratio | 26.1x |
Price/Sales (TTM) | 1.0 |
Price/Cash Flow (TTM) | 6.8x |
Operating Margin | 8.62% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
