Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 45.06 45.73 44.45 44.95 4,320,535 +0.23(+0.52%)
May 27, 2022 43.08 44.76 43.08 44.72 3,059,720 +2.00(+4.68%)
May 26, 2022 41.78 43.11 41.66 42.72 1,675,042 +1.10(+2.64%)
May 25, 2022 41.12 41.77 40.99 41.62 1,007,800 +0.17(+0.41%)
May 24, 2022 41.36 41.58 40.05 41.45 1,779,043 -0.17(-0.40%)
May 23, 2022 42.18 42.28 41.41 41.62 1,225,761 -0.05(-0.13%)
May 20, 2022 41.67 41.87 40.49 41.67 2,239,286 +0.70(+1.71%)
May 19, 2022 40.35 41.48 39.96 40.97 3,396,373 +0.36(+0.89%)
May 18, 2022 42.72 42.80 40.51 40.61 2,756,776 -2.68(-6.19%)
May 17, 2022 43.22 43.73 42.85 43.29 2,798,650 +1.01(+2.39%)
May 16, 2022 42.26 42.88 41.55 42.28 2,834,161 +0.06(+0.15%)
May 13, 2022 40.93 42.50 40.40 42.22 3,324,676 +2.02(+5.02%)
May 12, 2022 41.09 41.09 39.05 40.20 4,265,418 -1.24(-2.99%)
May 11, 2022 41.59 42.74 41.27 41.44 2,724,775 -0.29(-0.70%)
May 10, 2022 41.89 42.40 40.97 41.74 3,844,793 +0.75(+1.84%)
May 09, 2022 42.08 42.57 40.91 40.98 3,215,738 -1.88(-4.40%)
May 06, 2022 43.19 43.30 42.32 42.87 2,736,734 -0.68(-1.56%)
May 05, 2022 45.42 45.58 43.28 43.55 2,521,235 -2.39(-5.20%)
May 04, 2022 44.72 45.97 44.18 45.94 2,594,373 +1.20(+2.69%)
May 03, 2022 44.66 45.13 44.29 44.74 1,497,859 +0.31(+0.70%)
May 02, 2022 44.04 44.49 43.47 44.43 2,075,551 +0.30(+0.68%)
Apr 29, 2022 45.54 45.89 43.95 44.12 1,559,528 -1.58(-3.45%)
Apr 28, 2022 45.02 45.92 44.72 45.70 1,521,676 +1.17(+2.62%)
Apr 27, 2022 45.00 45.53 44.43 44.53 2,357,201 +0.51(+1.17%)
Apr 26, 2022 45.50 45.58 43.97 44.02 2,474,759 -1.90(-4.14%)
Apr 25, 2022 45.22 46.16 44.76 45.92 2,215,260 +0.22(+0.48%)
Apr 22, 2022 47.97 47.97 45.62 45.70 2,134,849 -2.45(-5.09%)
Apr 21, 2022 49.66 50.08 48.10 48.15 1,193,692 -1.01(-2.05%)
Apr 20, 2022 49.09 49.34 48.56 49.16 1,109,725 +0.64(+1.31%)
Apr 19, 2022 47.62 48.82 47.62 48.52 1,416,060 +0.93(+1.95%)
Apr 18, 2022 48.15 48.28 47.39 47.59 1,218,890 -0.75(-1.56%)
Apr 14, 2022 48.35 48.92 48.12 48.35 1,387,656 +0.14(+0.29%)
Apr 13, 2022 47.67 48.40 47.36 48.20 1,268,205 +0.55(+1.15%)
Apr 12, 2022 48.33 48.76 47.58 47.66 1,245,969 -0.65(-1.34%)
Apr 11, 2022 49.31 49.51 48.24 48.30 1,612,057 -1.38(-2.78%)
Apr 08, 2022 49.83 50.23 49.43 49.68 1,007,360 -0.16(-0.32%)
Apr 07, 2022 50.46 50.55 49.51 49.84 2,188,394 -0.94(-1.85%)
Apr 06, 2022 51.12 51.28 50.46 50.78 1,902,231 -0.72(-1.39%)
Apr 05, 2022 51.87 52.35 51.34 51.50 2,425,162 -0.38(-0.73%)
Apr 04, 2022 50.88 51.89 50.74 51.88 1,307,435 +1.30(+2.57%)
Apr 01, 2022 50.55 50.66 50.03 50.58 1,389,760 +0.51(+1.03%)
Mar 31, 2022 50.90 51.55 50.06 50.06 1,828,988 -0.92(-1.81%)
Mar 30, 2022 51.20 51.64 50.79 50.98 970,669 -0.59(-1.15%)
Mar 29, 2022 51.41 51.69 51.13 51.58 1,157,499 +0.97(+1.92%)
Mar 28, 2022 50.12 50.66 49.74 50.60 1,011,022 +0.28(+0.56%)
Mar 25, 2022 50.10 50.35 49.58 50.32 1,301,532 +0.44(+0.89%)
Mar 24, 2022 49.35 50.02 49.02 49.88 1,594,876 +0.79(+1.60%)
Mar 23, 2022 49.99 50.09 49.07 49.09 1,246,514 -1.04(-2.08%)
Mar 22, 2022 50.10 50.37 49.81 50.13 1,191,658 +0.55(+1.11%)
Mar 21, 2022 49.30 49.72 48.84 49.58 1,086,152 +0.11(+0.21%)
Mar 18, 2022 48.93 51.13 48.41 49.48 1,546,979 +0.39(+0.79%)
Mar 17, 2022 48.25 49.11 48.06 49.09 1,627,782 +0.80(+1.65%)
Mar 16, 2022 47.25 48.63 46.92 48.29 2,216,317 +1.58(+3.37%)
Mar 15, 2022 46.44 46.80 45.98 46.72 2,009,669 +0.58(+1.27%)
Mar 14, 2022 47.25 47.80 45.87 46.13 1,611,349 -1.21(-2.56%)
Mar 11, 2022 47.89 48.36 47.30 47.35 1,943,741 -0.37(-0.78%)
Mar 10, 2022 47.30 47.86 46.98 47.72 1,104,395 -0.30(-0.63%)
Mar 09, 2022 47.33 48.18 46.96 48.02 2,004,834 +1.82(+3.95%)
Mar 08, 2022 46.67 47.37 45.82 46.20 1,585,913 -0.08(-0.17%)
Mar 07, 2022 47.54 48.02 46.24 46.27 3,126,800 -1.51(-3.17%)
Mar 04, 2022 47.12 47.81 46.71 47.79 1,562,033 +0.07(+0.15%)
Mar 03, 2022 48.58 48.69 47.44 47.72 1,237,023 -0.75(-1.55%)
Mar 02, 2022 47.51 48.66 47.50 48.47 1,635,882 +1.23(+2.60%)
Mar 01, 2022 48.24 48.39 46.57 47.24 1,894,351 -1.12(-2.31%)
Feb 28, 2022 47.58 48.45 47.28 48.35 2,467,307 -0.16(-0.33%)
Feb 25, 2022 47.25 48.55 47.27 48.51 1,952,705 +1.50(+3.19%)
Feb 24, 2022 44.28 47.08 44.15 47.01 2,369,900 +0.86(+1.87%)
Feb 23, 2022 47.65 47.81 46.08 46.15 1,541,750 -0.94(-2.00%)
Feb 22, 2022 46.87 47.59 46.45 47.09 2,244,797 +0.17(+0.36%)
Feb 18, 2022 46.92 0 -1.22(-2.53%)
Feb 17, 2022 49.39 49.47 48.09 48.14 1,982,539 -1.64(-3.30%)
Feb 16, 2022 49.74 50.00 49.20 49.78 1,813,559 -0.05(-0.11%)
Feb 15, 2022 50.80 51.03 49.65 49.83 2,325,711 -0.14(-0.28%)
Feb 14, 2022 51.22 51.22 49.65 49.98 3,043,696 -1.23(-2.39%)
Feb 11, 2022 52.91 53.10 51.14 51.20 3,464,214 -1.47(-2.80%)
Feb 10, 2022 52.66 55.10 52.50 52.67 6,661,614 +2.49(+4.96%)
Feb 09, 2022 50.06 50.78 50.03 50.19 3,568,423 +0.70(+1.41%)
Feb 08, 2022 49.03 49.66 48.52 49.49 1,745,145 +0.29(+0.59%)
Feb 07, 2022 48.29 49.68 48.29 49.20 1,860,872 +1.00(+2.07%)
Feb 04, 2022 47.76 48.75 47.76 48.20 3,556,428 +0.22(+0.46%)
Feb 03, 2022 48.71 47.97 47.98 2,298,906 -1.28(-2.60%)
Feb 02, 2022 49.40 49.48 48.70 49.26 1,467,486 +0.26(+0.52%)
Feb 01, 2022 48.69 49.08 48.01 49.01 1,799,577 +0.41(+0.83%)
Jan 31, 2022 46.66 48.71 48.60 2,485,109 +1.69(+3.61%)
Jan 28, 2022 46.02 46.94 45.73 46.91 2,144,718 +0.79(+1.72%)
Jan 27, 2022 46.98 47.14 45.99 46.11 3,224,014 -0.40(-0.85%)
Jan 26, 2022 47.96 48.57 46.38 46.51 3,445,091 -0.99(-2.08%)
Jan 25, 2022 46.39 48.05 46.16 47.50 2,465,840 +0.20(+0.43%)
Jan 24, 2022 45.89 47.37 44.87 47.29 2,727,553 +0.20(+0.43%)
Jan 21, 2022 48.11 48.11 47.01 47.09 2,150,796 -1.31(-2.70%)
Jan 20, 2022 48.87 49.78 48.24 48.40 1,534,328 -0.11(-0.22%)
Jan 19, 2022 49.40 49.40 48.19 48.50 1,890,959 -0.50(-1.03%)
Jan 18, 2022 49.95 50.06 48.75 49.01 2,508,941 -1.35(-2.68%)
Jan 14, 2022 50.35 0 -1.08(-2.09%)
Jan 13, 2022 52.09 52.55 51.25 51.43 1,669,463 -0.57(-1.10%)
Jan 12, 2022 52.08 52.84 51.76 52.00 2,310,904 +0.26(+0.51%)
Jan 11, 2022 50.06 51.77 49.87 51.74 1,120,787 +1.75(+3.49%)
Jan 10, 2022 50.20 50.47 49.37 49.99 1,214,721 -0.61(-1.20%)
Jan 07, 2022 50.80 51.13 50.17 50.60 1,120,614 -0.16(-0.31%)
Jan 06, 2022 50.94 51.04 50.16 50.76 3,570,801 -0.20(-0.40%)
Jan 05, 2022 53.57 53.69 50.95 50.96 2,222,691 -2.42(-4.53%)
Jan 04, 2022 52.92 53.86 52.92 53.38 1,915,153 +0.50(+0.95%)
Jan 03, 2022 53.26 53.79 52.59 52.88 984,700 -0.38(-0.71%)
Dec 31, 2021 53.39 53.44 52.67 53.26 1,290,129 -0.13(-0.25%)
Dec 30, 2021 53.76 54.18 53.34 53.39 854,647 -0.34(-0.64%)
Dec 29, 2021 53.82 54.22 53.44 53.73 1,179,021 +0.07(+0.13%)
Dec 28, 2021 53.63 53.98 53.49 53.66 742,412 +0.03(+0.05%)
Dec 27, 2021 52.86 53.66 52.65 53.64 652,657 +0.77(+1.45%)
Dec 23, 2021 52.03 52.98 51.87 52.87 1,138,296 +1.01(+1.96%)
Dec 22, 2021 51.02 51.85 50.78 51.85 1,079,730 +0.82(+1.61%)
Dec 21, 2021 50.46 51.42 50.41 51.03 1,285,035 +1.13(+2.26%)
Dec 20, 2021 49.72 50.28 49.24 49.91 1,086,329 -0.65(-1.29%)
Dec 17, 2021 50.87 51.26 50.01 50.56 1,271,304 -0.87(-1.70%)
Dec 16, 2021 52.13 52.45 51.38 51.43 1,637,926 -0.64(-1.22%)
Dec 15, 2021 50.84 52.32 50.47 52.07 1,710,632 +1.24(+2.45%)
Dec 14, 2021 50.57 51.38 50.55 50.82 1,954,021 -0.37(-0.72%)
Dec 13, 2021 51.25 51.43 50.87 51.19 1,408,014 -0.30(-0.58%)
Dec 10, 2021 51.39 51.61 51.01 51.49 959,896 +0.43(+0.85%)
Dec 09, 2021 51.20 51.54 50.80 51.06 863,144 -0.43(-0.84%)
Dec 08, 2021 51.99 52.30 51.38 51.49 977,409 -0.48(-0.92%)
Dec 07, 2021 51.69 52.32 51.55 51.97 1,366,874 +1.44(+2.85%)
Dec 06, 2021 49.76 50.92 49.41 50.53 1,696,966 +1.58(+3.23%)
Dec 03, 2021 50.50 50.91 48.38 48.95 2,313,532 -1.42(-2.82%)
Dec 02, 2021 49.04 50.64 48.97 50.37 1,471,534 +1.51(+3.09%)
Dec 01, 2021 50.19 50.50 48.86 48.86 2,808,139 -0.68(-1.37%)
Nov 30, 2021 50.79 50.92 49.29 49.54 2,469,947 -1.54(-3.02%)
Nov 29, 2021 51.21 51.85 50.80 51.09 1,636,375 +0.59(+1.16%)
Nov 26, 2021 50.45 50.74 49.84 50.50 1,065,035 -1.38(-2.66%)
Nov 24, 2021 50.99 51.93 50.90 51.88 1,020,307 +0.57(+1.11%)
Nov 23, 2021 51.54 51.75 50.60 51.31 1,537,867 -0.33(-0.65%)
Nov 22, 2021 52.48 52.95 51.57 51.64 1,130,313 -0.66(-1.26%)
Nov 19, 2021 51.78 52.31 51.29 52.30 1,415,782 +0.20(+0.39%)
Nov 18, 2021 52.11 52.20 52.03 52.10 907,294 +0.01(+0.02%)
Nov 17, 2021 52.16 52.50 51.70 52.09 1,777,657 -0.10(-0.18%)
Nov 16, 2021 51.98 52.46 51.98 52.18 1,338,263 +0.22(+0.42%)
Nov 15, 2021 53.13 53.71 51.88 51.96 1,708,761 -1.00(-1.89%)
Nov 12, 2021 51.78 53.96 51.78 52.96 2,592,330 +1.25(+2.41%)
Nov 11, 2021 53.68 53.68 51.56 51.72 1,769,328 -1.28(-2.42%)
Nov 10, 2021 53.50 53.00 1,429,347 -0.97(-1.79%)
Nov 09, 2021 53.95 54.36 53.45 53.96 1,249,303 +0.01(+0.02%)
Nov 08, 2021 54.38 54.58 53.81 53.96 969,542 -0.08(-0.15%)
Nov 05, 2021 53.58 54.34 53.58 54.03 1,387,025 +0.90(+1.68%)
Nov 04, 2021 53.02 53.48 52.70 53.14 969,039 -0.12(-0.23%)
Nov 03, 2021 53.03 53.33 52.44 53.26 1,406,025 +0.27(+0.51%)
Nov 02, 2021 52.91 53.79 52.67 52.99 1,791,344 +0.09(+0.17%)
Nov 01, 2021 53.19 52.89 52.72 52.90 1,728,692 -0.09(-0.17%)
Oct 29, 2021 53.89 54.36 52.93 52.99 2,581,944 -1.28(-2.36%)
Oct 28, 2021 53.39 54.35 53.39 54.27 1,718,156 +1.03(+1.93%)
Oct 27, 2021 53.53 53.96 53.22 53.25 2,469,609 -0.51(-0.95%)
Oct 26, 2021 54.32 53.75 1,433,752 -0.21(-0.39%)
Oct 25, 2021 53.48 54.06 53.15 53.96 1,415,750 +0.43(+0.80%)
Oct 22, 2021 53.17 53.60 52.84 53.53 1,213,527 +0.55(+1.04%)
Oct 21, 2021 52.38 53.04 52.19 52.98 1,441,989 +0.61(+1.16%)
Oct 20, 2021 51.55 52.53 51.36 52.38 1,703,766 +0.90(+1.76%)
Oct 19, 2021 51.74 51.77 51.25 51.47 1,426,158 +0.09(+0.17%)
Oct 18, 2021 51.29 51.43 51.00 51.38 745,206 -0.15(-0.29%)
Oct 15, 2021 51.49 51.66 51.28 51.53 1,354,060 +0.56(+1.10%)
Oct 14, 2021 50.03 51.02 50.03 50.97 1,547,553 +1.16(+2.33%)
Oct 13, 2021 49.73 49.90 49.18 49.81 1,006,886 +0.32(+0.66%)
Oct 12, 2021 49.33 49.71 49.19 49.49 1,268,074 +0.16(+0.32%)
Oct 11, 2021 49.35 49.65 49.23 49.33 1,060,335 -0.07(-0.14%)
Oct 08, 2021 48.97 49.50 48.63 49.40 1,467,430 +0.44(+0.90%)
Oct 07, 2021 48.20 49.45 48.20 48.96 1,673,029 +1.28(+2.69%)
Oct 06, 2021 46.96 47.85 46.85 47.68 1,510,184 +0.09(+0.18%)
Oct 05, 2021 47.38 47.92 47.16 47.59 1,190,400 +0.39(+0.84%)
Oct 04, 2021 47.80 47.88 46.72 47.20 1,759,575 -0.73(-1.52%)
Oct 01, 2021 47.25 48.16 46.74 47.93 2,131,635 +0.97(+2.07%)
Sep 30, 2021 47.02 47.64 46.74 46.95 3,369,646 +0.15(+0.32%)
Sep 29, 2021 47.50 47.58 46.65 46.80 2,629,522 -0.53(-1.11%)
Sep 28, 2021 48.26 48.26 47.23 47.33 3,679,044 -1.43(-2.93%)
Sep 27, 2021 49.12 49.23 48.52 48.76 2,113,538 -0.37(-0.75%)
Sep 24, 2021 48.94 49.25 48.50 49.13 1,413,326 -0.18(-0.36%)
Sep 23, 2021 49.14 49.67 49.09 49.31 3,367,243 +0.51(+1.04%)
Sep 22, 2021 48.22 49.08 47.92 48.80 2,784,903 +1.02(+2.13%)
Sep 21, 2021 46.46 48.17 46.37 47.78 3,763,606 +1.84(+4.01%)
Sep 20, 2021 46.49 46.49 45.37 45.94 2,422,780 -1.41(-2.98%)
Sep 17, 2021 48.14 48.40 47.15 47.35 3,077,489 -1.06(-2.19%)
Sep 16, 2021 48.62 48.97 48.03 48.41 1,154,358 -0.32(-0.67%)
Sep 15, 2021 48.51 48.90 48.11 48.73 1,557,420 +0.30(+0.62%)
Sep 14, 2021 49.06 49.15 48.39 48.44 1,325,886 -0.52(-1.06%)
Sep 13, 2021 48.69 49.05 48.56 48.95 1,926,952 +0.61(+1.27%)
Sep 10, 2021 49.45 49.48 48.34 48.34 1,395,582 -0.72(-1.47%)
Sep 09, 2021 49.07 49.76 48.81 49.06 2,214,824 +0.00(+0.00%)
Sep 08, 2021 49.24 49.44 48.86 49.06 1,327,898 -0.39(-0.80%)
Sep 07, 2021 49.59 49.89 49.40 49.45 1,429,024 -0.45(-0.90%)
Sep 03, 2021 50.07 50.07 49.50 49.90 1,247,533 -0.06(-0.12%)
Sep 02, 2021 49.77 50.07 49.71 49.96 1,323,860 +0.37(+0.74%)
Sep 01, 2021 49.16 49.89 48.73 49.59 1,826,630 +0.85(+1.75%)
Aug 31, 2021 49.37 49.68 48.73 48.74 2,996,558 -0.72(-1.45%)
Aug 30, 2021 50.19 50.23 49.44 49.46 3,422,422 -0.26(-0.52%)
Aug 27, 2021 49.22 49.88 49.20 49.72 1,747,900 +0.55(+1.12%)
Aug 26, 2021 49.28 49.49 49.10 49.17 1,338,908 -0.05(-0.11%)
Aug 25, 2021 48.76 49.36 48.61 49.23 1,769,378 +0.57(+1.17%)
Aug 24, 2021 48.89 49.12 48.36 48.66 2,061,725 -0.23(-0.46%)
Aug 23, 2021 48.89 49.36 48.84 48.88 2,317,693 +0.28(+0.57%)
Aug 20, 2021 47.65 48.63 47.37 48.61 2,203,596 +0.94(+1.98%)
Aug 19, 2021 48.01 48.05 47.52 47.66 1,827,608 -1.00(-2.05%)
Aug 18, 2021 48.48 49.18 48.27 48.66 2,815,528 +0.43(+0.89%)
Aug 17, 2021 49.15 49.16 47.84 48.23 6,023,814 -1.24(-2.51%)
Aug 16, 2021 49.32 49.71 49.21 49.47 3,183,271 -0.01(-0.02%)
Aug 13, 2021 49.64 49.91 49.19 49.48 2,421,891 +0.11(+0.23%)
Aug 12, 2021 50.04 50.20 47.65 49.36 5,163,385 -0.72(-1.45%)
Aug 11, 2021 50.03 50.37 49.74 50.09 3,365,427 +0.09(+0.17%)
Aug 10, 2021 49.88 50.48 49.88 50.00 2,298,575 +0.20(+0.40%)
Aug 09, 2021 49.76 49.85 49.21 49.80 3,940,692 +0.30(+0.60%)
Aug 06, 2021 48.88 49.74 48.80 49.50 4,324,311 +0.77(+1.58%)
Aug 05, 2021 48.26 48.77 48.20 48.74 1,936,977 +0.61(+1.27%)
Aug 04, 2021 47.37 48.79 47.30 48.13 4,271,597 +0.60(+1.27%)
Aug 03, 2021 47.00 47.60 46.85 47.52 3,433,985 +0.30(+0.63%)
Aug 02, 2021 47.52 47.81 47.03 47.23 3,285,231 +0.10(+0.20%)
Jul 30, 2021 47.33 47.92 46.99 47.13 4,225,054 -0.53(-1.12%)
Jul 29, 2021 47.08 47.84 46.64 47.66 7,633,822 +0.90(+1.92%)
Jul 28, 2021 45.57 46.89 45.29 46.76 3,817,206 +1.24(+2.72%)
Jul 27, 2021 44.00 45.73 43.93 45.52 3,947,240 +1.27(+2.88%)
Jul 26, 2021 44.52 44.66 44.14 44.25 5,781,141 -0.45(-1.00%)
Jul 23, 2021 45.32 45.65 44.49 44.69 9,231,769 -0.20(-0.45%)
Jul 22, 2021 44.49 45.13 44.27 44.90 5,316,029 +0.40(+0.90%)
Jul 21, 2021 43.38 44.65 43.31 44.49 2,550,525 +1.56(+3.64%)
Jul 20, 2021 41.81 43.01 41.60 42.93 4,037,450 +1.13(+2.72%)
Jul 19, 2021 42.47 42.60 41.32 41.80 7,278,526 -1.48(-3.41%)
Jul 16, 2021 44.15 44.20 43.21 43.27 3,587,748 -0.75(-1.71%)
Jul 15, 2021 43.98 44.18 43.73 44.02 2,992,563 -0.19(-0.43%)
Jul 14, 2021 44.23 44.45 44.03 44.21 2,807,184 +0.14(+0.32%)
Jul 13, 2021 44.31 44.42 43.72 44.07 4,748,751 -0.46(-1.04%)
Jul 12, 2021 44.63 44.72 44.30 44.54 2,176,198 -0.21(-0.47%)
Jul 09, 2021 44.36 44.78 44.07 44.75 2,223,951 +0.83(+1.89%)
Jul 08, 2021 43.67 44.07 42.99 43.92 4,337,714 -0.52(-1.16%)
Jul 07, 2021 44.64 44.64 44.14 44.43 2,837,841 -0.13(-0.29%)
Jul 06, 2021 44.71 44.71 44.12 44.56 3,564,044 -0.24(-0.55%)
Jul 02, 2021 45.14 45.39 44.52 44.81 2,856,852 -0.30(-0.66%)
Jul 01, 2021 44.56 45.22 44.56 45.10 1,684,194 +0.60(+1.35%)
Jun 30, 2021 45.58 45.77 44.42 44.50 3,718,293 -1.28(-2.80%)
Jun 29, 2021 45.44 45.79 44.97 45.79 3,747,590 +0.41(+0.90%)
Jun 28, 2021 45.18 45.85 44.87 45.38 3,787,492 -0.19(-0.42%)
Jun 25, 2021 45.26 45.58 44.90 45.57 4,178,884 +0.45(+1.01%)
Jun 24, 2021 44.17 45.24 44.02 45.11 3,205,988 +1.29(+2.95%)
Jun 23, 2021 44.14 44.14 43.41 43.82 2,638,476 -0.10(-0.22%)
Jun 22, 2021 43.41 44.06 43.23 43.92 3,357,510 +0.52(+1.21%)
Jun 21, 2021 42.94 43.49 42.73 43.39 2,461,731 +0.72(+1.70%)
Jun 18, 2021 42.75 43.06 42.31 42.67 5,344,429 -0.34(-0.79%)
Jun 17, 2021 43.87 43.93 42.98 43.01 3,700,662 -0.77(-1.75%)
Jun 16, 2021 43.77 44.49 43.71 43.78 6,061,546 +0.05(+0.12%)
Jun 15, 2021 43.26 43.99 43.24 43.73 2,641,205 +0.44(+1.01%)
Jun 14, 2021 43.29 43.41 43.08 43.29 2,010,338 -0.03(-0.08%)
Jun 11, 2021 43.54 43.69 43.24 43.32 1,823,972 -0.22(-0.50%)
Jun 10, 2021 43.56 43.62 43.02 43.54 2,287,671 +0.29(+0.67%)
Jun 09, 2021 43.67 43.76 43.22 43.25 1,828,949 -0.42(-0.96%)
Jun 08, 2021 43.83 43.96 43.60 43.67 2,494,092 -0.09(-0.20%)
Jun 07, 2021 43.80 44.06 43.63 43.76 1,861,828 +0.06(+0.14%)
Jun 04, 2021 43.98 44.03 43.52 43.70 1,838,123 +0.05(+0.12%)
Jun 03, 2021 43.30 43.83 43.06 43.65 2,330,884 +0.03(+0.06%)
Jun 02, 2021 43.98 44.00 43.39 43.62 2,114,946 -0.18(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.