Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.91 33.28 32.33 32.72 7,058,211 -0.77(-2.29%)
Jan 28, 2021 32.42 33.57 32.32 33.49 4,569,866 +1.13(+3.49%)
Jan 27, 2021 32.65 32.65 32.03 32.36 5,483,565 -0.67(-2.02%)
Jan 26, 2021 32.69 33.10 32.43 33.02 2,402,046 +0.56(+1.71%)
Jan 25, 2021 32.31 32.71 32.07 32.47 2,596,549 +0.08(+0.23%)
Jan 22, 2021 32.46 32.56 32.10 32.39 2,837,267 -0.30(-0.93%)
Jan 21, 2021 33.02 33.17 32.63 32.70 2,000,261 -0.37(-1.12%)
Jan 20, 2021 32.50 33.17 32.17 33.07 3,481,426 +0.82(+2.53%)
Jan 19, 2021 32.94 33.06 32.25 32.25 4,474,887 -0.39(-1.19%)
Jan 15, 2021 32.32 32.81 31.95 32.64 3,747,571 +0.06(+0.18%)
Jan 14, 2021 32.23 32.59 32.10 32.58 3,721,542 +0.40(+1.26%)
Jan 13, 2021 32.70 32.70 32.17 32.17 3,776,447 -0.45(-1.37%)
Jan 12, 2021 32.44 32.81 32.08 32.62 2,062,469 +0.18(+0.55%)
Jan 11, 2021 32.59 32.85 32.30 32.44 2,812,295 -0.60(-1.81%)
Jan 08, 2021 33.07 33.13 32.46 33.04 3,482,635 +0.20(+0.62%)
Jan 07, 2021 33.62 33.67 32.59 32.84 3,399,886 -0.56(-1.66%)
Jan 06, 2021 33.25 33.61 32.80 33.40 7,152,684 +0.52(+1.59%)
Jan 05, 2021 33.34 33.64 32.75 32.87 4,595,580 -0.36(-1.09%)
Jan 04, 2021 34.57 35.07 32.82 33.24 6,610,402 -1.53(-4.41%)
Dec 31, 2020 34.77 34.77 34.77 1,076,007 -0.08(-0.22%)
Dec 30, 2020 34.95 35.33 34.81 34.84 1,076,007 +0.06(+0.17%)
Dec 29, 2020 34.83 35.07 34.42 34.79 1,484,014 +0.26(+0.76%)
Dec 28, 2020 34.78 35.01 34.36 34.52 1,228,617 +0.06(+0.17%)
Dec 24, 2020 34.12 34.55 34.10 34.47 1,029,834 +0.53(+1.56%)
Dec 23, 2020 33.77 34.09 33.47 33.93 1,290,051 +0.61(+1.82%)
Dec 22, 2020 33.41 33.56 33.04 33.33 1,290,373 -0.10(-0.30%)
Dec 21, 2020 33.13 33.60 32.71 33.43 2,481,927 -0.48(-1.42%)
Dec 18, 2020 34.35 34.49 33.53 33.91 2,881,304 -0.52(-1.52%)
Dec 17, 2020 34.47 34.64 34.03 34.43 1,994,628 +0.24(+0.71%)
Dec 16, 2020 34.73 34.85 34.16 34.19 1,295,695 -0.55(-1.58%)
Dec 15, 2020 34.52 34.79 34.15 34.73 1,545,218 +0.52(+1.53%)
Dec 14, 2020 35.30 35.48 34.18 34.21 1,704,213 -0.88(-2.52%)
Dec 11, 2020 35.36 35.37 34.92 35.10 2,227,034 -0.66(-1.84%)
Dec 10, 2020 34.75 35.84 34.55 35.75 2,603,910 +0.79(+2.27%)
Dec 09, 2020 35.38 35.38 34.50 34.96 1,995,265 -0.24(-0.69%)
Dec 08, 2020 35.00 35.33 34.94 35.21 1,440,646 -0.03(-0.07%)
Dec 07, 2020 35.65 35.72 35.15 35.23 2,033,026 -0.61(-1.69%)
Dec 04, 2020 34.95 35.89 34.89 35.84 3,067,900 +1.11(+3.20%)
Dec 03, 2020 34.60 34.92 34.31 34.73 3,647,108 +0.25(+0.73%)
Dec 02, 2020 34.17 34.59 33.99 34.47 3,936,609 +0.31(+0.91%)
Dec 01, 2020 34.69 34.75 34.15 34.16 3,236,811 +0.05(+0.15%)
Nov 30, 2020 34.52 34.68 33.84 34.11 3,473,799 -0.53(-1.53%)
Nov 27, 2020 34.48 34.98 34.30 34.64 1,380,946 -0.14(-0.41%)
Nov 25, 2020 35.72 35.73 34.58 34.78 3,239,422 -1.24(-3.44%)
Nov 24, 2020 34.98 36.11 34.65 36.02 4,309,269 +1.71(+4.98%)
Nov 23, 2020 34.11 34.41 33.72 34.31 2,631,877 +0.62(+1.84%)
Nov 20, 2020 34.04 34.11 33.44 33.70 2,287,143 -0.47(-1.37%)
Nov 19, 2020 33.76 34.20 33.44 34.16 2,263,002 -0.02(-0.05%)
Nov 18, 2020 34.31 34.91 34.17 34.18 4,203,368 +0.19(+0.57%)
Nov 17, 2020 32.87 34.30 32.87 33.99 5,845,514 +0.71(+2.14%)
Nov 16, 2020 31.80 33.28 31.69 33.28 4,887,882 +2.16(+6.94%)
Nov 13, 2020 30.53 31.23 30.53 31.12 3,327,720 +0.98(+3.25%)
Nov 12, 2020 31.65 31.77 29.97 30.14 4,423,908 -1.41(-4.48%)
Nov 11, 2020 31.73 32.08 31.33 31.55 7,387,995 +0.24(+0.78%)
Nov 10, 2020 30.13 31.44 29.98 31.31 6,963,356 +1.35(+4.50%)
Nov 09, 2020 30.03 31.38 29.77 29.96 8,409,347 +2.26(+8.16%)
Nov 06, 2020 28.26 28.56 27.60 27.70 4,657,804 -0.43(-1.52%)
Nov 05, 2020 27.44 28.27 27.41 28.13 3,937,850 +1.32(+4.93%)
Nov 04, 2020 26.82 27.08 26.28 26.81 3,808,531 +0.07(+0.25%)
Nov 03, 2020 25.67 26.89 25.64 26.74 3,421,433 +1.61(+6.39%)
Nov 02, 2020 25.34 25.40 24.87 25.13 3,527,227 +0.21(+0.84%)
Oct 30, 2020 25.11 25.12 24.35 24.92 5,140,516 -0.32(-1.26%)
Oct 29, 2020 25.38 25.47 24.99 25.24 5,288,817 -0.11(-0.43%)
Oct 28, 2020 26.08 26.17 25.33 25.35 4,167,572 -1.31(-4.90%)
Oct 27, 2020 27.23 27.34 26.65 26.66 2,777,029 -0.64(-2.33%)
Oct 26, 2020 28.19 28.21 27.13 27.29 3,584,322 -1.09(-3.83%)
Oct 23, 2020 28.67 28.67 28.13 28.38 1,803,476 +0.02(+0.06%)
Oct 22, 2020 28.09 28.39 27.98 28.36 2,142,096 +0.26(+0.92%)
Oct 21, 2020 28.12 28.36 27.90 28.10 2,003,543 -0.11(-0.39%)
Oct 20, 2020 28.46 28.53 28.08 28.21 2,550,660 +0.02(+0.06%)
Oct 19, 2020 28.90 28.98 28.12 28.20 2,985,307 -0.04(-0.15%)
Oct 16, 2020 28.36 28.46 28.07 28.24 2,278,898 -0.02(-0.06%)
Oct 15, 2020 27.91 28.29 27.85 28.26 2,819,848 -0.20(-0.71%)
Oct 14, 2020 28.88 28.94 28.44 28.46 1,889,148 -0.33(-1.13%)
Oct 13, 2020 29.34 29.42 28.55 28.78 1,656,608 -0.64(-2.16%)
Oct 12, 2020 29.40 29.61 29.33 29.42 1,318,326 -0.03(-0.09%)
Oct 09, 2020 29.92 29.97 29.41 29.44 1,876,121 -0.30(-1.01%)
Oct 08, 2020 29.66 29.99 29.44 29.74 2,982,348 +0.39(+1.34%)
Oct 07, 2020 28.72 29.45 28.65 29.35 2,810,311 +1.00(+3.51%)
Oct 06, 2020 28.56 29.11 28.31 28.36 2,552,103 -0.25(-0.88%)
Oct 05, 2020 28.61 28.78 28.28 28.61 2,133,293 +0.28(+1.00%)
Oct 02, 2020 27.83 28.37 27.74 28.32 1,627,597 +0.09(+0.33%)
Oct 01, 2020 27.91 28.35 27.63 28.23 2,928,150 +0.56(+2.03%)
Sep 30, 2020 27.64 27.95 27.54 27.67 2,614,283 +0.13(+0.46%)
Sep 29, 2020 27.84 28.00 27.33 27.54 2,867,136 -0.46(-1.64%)
Sep 28, 2020 27.77 28.36 27.64 28.00 2,288,947 +0.81(+2.99%)
Sep 25, 2020 26.56 27.33 26.43 27.19 2,593,975 +0.61(+2.30%)
Sep 24, 2020 26.56 26.88 26.20 26.58 2,475,808 -0.14(-0.53%)
Sep 23, 2020 27.82 27.85 26.70 26.72 1,920,868 -0.75(-2.74%)
Sep 22, 2020 27.23 27.67 27.20 27.48 1,591,751 +0.25(+0.92%)
Sep 21, 2020 27.30 27.42 26.76 27.23 2,173,567 -0.78(-2.78%)
Sep 18, 2020 28.12 28.44 27.82 28.00 1,600,235 -0.17(-0.59%)
Sep 17, 2020 28.10 28.33 27.97 28.17 2,096,074 -0.25(-0.88%)
Sep 16, 2020 27.95 28.77 27.95 28.42 2,363,019 +0.50(+1.80%)
Sep 15, 2020 27.92 28.26 27.83 27.92 3,562,308 +0.20(+0.72%)
Sep 14, 2020 27.83 28.02 27.64 27.72 2,445,707 +0.08(+0.30%)
Sep 11, 2020 27.20 27.66 27.20 27.64 2,108,396 +0.44(+1.63%)
Sep 10, 2020 27.58 27.64 27.03 27.19 2,975,717 -0.36(-1.31%)
Sep 09, 2020 27.42 27.75 27.34 27.55 1,583,443 +0.39(+1.45%)
Sep 08, 2020 27.54 27.62 27.10 27.16 2,014,714 -0.69(-2.46%)
Sep 04, 2020 28.67 28.75 27.53 27.84 2,589,913 -0.45(-1.60%)
Sep 03, 2020 29.03 29.23 28.05 28.30 2,040,958 -0.72(-2.48%)
Sep 02, 2020 28.54 29.18 28.46 29.02 1,868,113 +0.60(+2.12%)
Sep 01, 2020 28.15 28.53 27.78 28.41 1,625,911 +0.18(+0.62%)
Aug 31, 2020 29.08 29.14 28.22 28.24 2,229,626 -0.92(-3.16%)
Aug 28, 2020 29.14 29.23 28.80 29.16 2,049,849 +0.34(+1.19%)
Aug 27, 2020 28.56 28.98 28.45 28.82 2,471,393 +0.33(+1.17%)
Aug 26, 2020 27.98 28.57 27.81 28.49 2,645,081 +0.52(+1.87%)
Aug 25, 2020 28.39 28.51 27.83 27.96 1,416,567 -0.36(-1.26%)
Aug 24, 2020 28.22 28.49 28.10 28.32 1,786,045 +0.22(+0.77%)
Aug 21, 2020 27.69 28.11 27.58 28.10 1,507,162 +0.26(+0.92%)
Aug 20, 2020 27.81 28.19 27.80 27.85 1,512,874 -0.20(-0.71%)
Aug 19, 2020 28.13 28.24 27.91 28.05 1,783,509 +0.11(+0.39%)
Aug 18, 2020 28.62 28.68 27.82 27.94 3,279,889 -0.61(-2.15%)
Aug 17, 2020 28.39 29.01 28.21 28.55 3,313,991 +0.62(+2.23%)
Aug 14, 2020 27.52 28.53 27.01 27.93 4,827,545 +0.32(+1.14%)
Aug 13, 2020 27.81 27.95 27.40 27.61 4,192,230 -0.49(-1.74%)
Aug 12, 2020 28.46 28.99 28.05 28.10 2,859,290 +0.00(+0.00%)
Aug 11, 2020 27.72 29.18 27.61 28.10 2,442,440 +0.76(+2.79%)
Aug 10, 2020 26.94 27.46 26.82 27.34 2,486,643 +0.51(+1.89%)
Aug 07, 2020 26.82 27.04 26.69 26.83 2,404,739 -0.12(-0.46%)
Aug 06, 2020 27.34 27.40 26.76 26.96 1,972,612 -0.02(-0.06%)
Aug 05, 2020 26.73 27.08 26.60 26.97 1,619,744 +0.40(+1.50%)
Aug 04, 2020 26.38 26.84 26.33 26.58 2,641,705 +0.18(+0.69%)
Aug 03, 2020 26.94 26.96 25.99 26.39 5,145,204 -0.45(-1.67%)
Jul 31, 2020 27.76 27.84 26.48 26.84 4,699,147 -1.00(-3.61%)
Jul 30, 2020 27.58 27.85 27.26 27.85 2,432,834 -0.32(-1.12%)
Jul 29, 2020 28.30 28.31 27.73 28.16 1,985,914 -0.12(-0.41%)
Jul 28, 2020 27.95 28.31 27.87 28.28 1,659,810 +0.29(+1.04%)
Jul 27, 2020 27.66 28.10 27.46 27.99 2,246,593 +0.17(+0.63%)
Jul 24, 2020 28.10 28.10 27.66 27.81 1,231,698 -0.33(-1.18%)
Jul 23, 2020 28.66 28.70 28.01 28.14 1,672,205 -0.53(-1.85%)
Jul 22, 2020 28.78 28.99 28.50 28.68 1,269,475 -0.23(-0.80%)
Jul 21, 2020 29.02 29.12 28.73 28.91 1,516,146 +0.43(+1.52%)
Jul 20, 2020 28.60 28.72 28.30 28.48 1,067,751 -0.22(-0.78%)
Jul 17, 2020 28.71 28.87 28.45 28.70 1,071,262 +0.15(+0.52%)
Jul 16, 2020 28.78 28.99 28.46 28.55 2,421,829 -0.39(-1.35%)
Jul 15, 2020 28.66 29.17 28.61 28.94 1,923,437 +0.63(+2.23%)
Jul 14, 2020 27.39 28.35 27.27 28.31 2,337,713 +0.81(+2.93%)
Jul 13, 2020 27.40 27.80 27.22 27.51 2,191,989 +0.25(+0.91%)
Jul 10, 2020 26.87 27.27 26.58 27.26 1,488,011 +0.32(+1.17%)
Jul 09, 2020 27.39 27.51 26.28 26.94 1,758,457 -0.42(-1.55%)
Jul 08, 2020 26.78 27.38 26.74 27.36 1,796,476 +0.60(+2.23%)
Jul 07, 2020 27.39 27.47 26.74 26.77 1,884,739 -0.91(-3.30%)
Jul 06, 2020 27.67 27.89 27.36 27.68 1,516,857 +0.50(+1.83%)
Jul 02, 2020 27.41 27.97 27.08 27.18 2,241,773 +0.20(+0.74%)
Jul 01, 2020 27.47 27.77 26.87 26.98 1,588,927 -0.33(-1.22%)
Jun 30, 2020 26.97 27.43 26.88 27.31 1,602,590 +0.22(+0.83%)
Jun 29, 2020 27.08 27.29 26.62 27.09 3,217,079 +0.10(+0.37%)
Jun 26, 2020 27.63 27.85 26.91 26.99 2,623,351 -0.94(-3.36%)
Jun 25, 2020 26.97 27.96 26.78 27.93 2,353,989 +0.71(+2.59%)
Jun 24, 2020 27.89 27.90 26.60 27.22 2,994,583 -0.98(-3.47%)
Jun 23, 2020 29.06 29.12 28.10 28.20 2,352,272 -0.34(-1.19%)
Jun 22, 2020 28.24 28.56 27.95 28.54 1,637,843 +0.27(+0.94%)
Jun 19, 2020 28.85 28.97 28.14 28.28 3,272,926 -0.20(-0.70%)
Jun 18, 2020 28.30 28.76 28.30 28.48 2,300,610 -0.27(-0.95%)
Jun 17, 2020 28.78 29.03 28.54 28.75 2,548,652 +0.09(+0.32%)
Jun 16, 2020 29.09 29.59 28.44 28.66 3,999,155 +0.50(+1.77%)
Jun 15, 2020 27.53 28.48 27.17 28.16 2,427,964 -0.18(-0.64%)
Jun 12, 2020 28.76 28.99 27.89 28.34 2,933,384 +0.66(+2.37%)
Jun 11, 2020 29.08 29.50 27.57 27.69 4,176,183 -2.82(-9.25%)
Jun 10, 2020 30.79 30.94 30.04 30.51 2,749,243 -0.43(-1.40%)
Jun 09, 2020 30.70 31.07 30.39 30.94 2,537,274 -0.37(-1.17%)
Jun 08, 2020 30.80 31.32 30.35 31.31 3,609,410 +1.20(+4.00%)
Jun 05, 2020 29.64 30.48 29.59 30.10 3,235,948 +1.45(+5.07%)
Jun 04, 2020 28.91 29.25 28.53 28.65 1,925,747 -0.36(-1.23%)
Jun 03, 2020 27.61 29.24 27.55 29.01 2,479,832 +1.72(+6.30%)
Jun 02, 2020 26.52 27.40 26.52 27.29 2,767,336 +0.96(+3.66%)
Jun 01, 2020 26.17 26.72 26.09 26.33 2,450,180 +0.29(+1.12%)
May 29, 2020 26.25 26.56 25.74 26.04 2,380,167 -0.33(-1.26%)
May 28, 2020 26.75 26.77 26.30 26.37 4,365,832 -0.10(-0.37%)
May 27, 2020 26.91 27.04 25.91 26.47 2,305,472 +0.06(+0.22%)
May 26, 2020 25.87 26.62 25.78 26.41 2,990,374 +1.47(+5.91%)
May 22, 2020 24.69 25.08 24.48 24.93 2,818,682 +0.21(+0.87%)
May 21, 2020 24.61 25.17 24.54 24.72 3,178,270 +0.14(+0.57%)
May 20, 2020 24.93 25.02 24.25 24.58 3,921,383 -0.03(-0.13%)
May 19, 2020 25.33 25.48 24.61 24.61 3,096,045 -0.74(-2.92%)
May 18, 2020 25.35 25.66 24.91 25.35 3,580,979 +0.71(+2.87%)
May 15, 2020 24.81 25.20 24.49 24.65 2,762,542 -0.57(-2.25%)
May 14, 2020 24.93 25.35 24.41 25.21 4,857,444 -0.30(-1.16%)
May 13, 2020 26.70 26.80 25.43 25.51 3,740,442 -1.23(-4.62%)
May 12, 2020 27.76 27.89 26.75 26.75 2,480,214 -0.96(-3.47%)
May 11, 2020 27.16 27.91 26.84 27.71 2,197,431 +0.22(+0.81%)
May 08, 2020 27.80 27.80 27.17 27.49 2,185,827 +0.15(+0.54%)
May 07, 2020 27.16 27.82 26.99 27.34 2,080,180 +0.70(+2.63%)
May 06, 2020 27.50 27.62 26.60 26.64 2,968,207 -0.62(-2.26%)
May 05, 2020 27.67 27.85 27.21 27.26 1,696,237 -0.02(-0.06%)
May 04, 2020 26.61 27.40 26.52 27.27 2,535,006 +0.26(+0.94%)
May 01, 2020 27.30 27.34 26.66 27.02 2,132,482 -0.81(-2.93%)
Apr 30, 2020 28.59 28.71 27.72 27.83 3,556,855 -1.16(-4.00%)
Apr 29, 2020 27.91 29.14 27.72 28.99 3,614,690 +1.88(+6.95%)
Apr 28, 2020 27.57 27.87 27.08 27.11 3,706,610 +0.16(+0.61%)
Apr 27, 2020 26.55 27.01 26.36 26.94 2,781,789 +0.72(+2.73%)
Apr 24, 2020 26.33 26.60 26.00 26.23 2,737,266 +0.03(+0.13%)
Apr 23, 2020 26.47 26.61 26.10 26.19 3,215,688 -0.14(-0.53%)
Apr 22, 2020 26.74 26.86 26.26 26.33 2,622,579 +0.11(+0.41%)
Apr 21, 2020 26.52 26.91 26.16 26.23 1,833,549 -0.95(-3.48%)
Apr 20, 2020 27.18 27.74 26.96 27.17 2,488,935 -0.63(-2.25%)
Apr 17, 2020 28.04 28.25 27.21 27.80 2,527,773 +0.91(+3.40%)
Apr 16, 2020 27.48 27.49 26.75 26.89 1,897,120 -0.42(-1.54%)
Apr 15, 2020 27.16 27.86 26.85 27.31 2,249,938 -0.86(-3.07%)
Apr 14, 2020 28.36 28.52 27.60 28.17 3,344,843 +0.37(+1.33%)
Apr 13, 2020 28.79 28.79 27.32 27.80 2,398,574 -1.06(-3.68%)
Apr 09, 2020 28.55 29.56 28.21 28.86 3,467,212 +0.81(+2.87%)
Apr 08, 2020 26.73 28.28 26.33 28.05 3,867,043 +1.93(+7.37%)
Apr 07, 2020 27.57 27.95 25.96 26.13 3,681,939 +0.21(+0.79%)
Apr 06, 2020 24.77 26.05 24.77 25.92 3,501,241 +2.11(+8.85%)
Apr 03, 2020 23.96 24.48 23.20 23.82 4,573,979 -0.02(-0.07%)
Apr 02, 2020 22.98 24.41 22.43 23.83 3,291,318 -10.42(-30.42%)
Apr 01, 2020 35.03 35.39 34.11 34.25 2,589,857 -2.16(-5.94%)
Mar 31, 2020 36.02 36.96 35.62 36.41 2,774,861 +0.11(+0.29%)
Mar 30, 2020 34.61 36.41 33.67 36.31 4,605,113 +1.52(+4.38%)
Mar 27, 2020 34.23 36.18 33.22 34.79 4,252,448 -1.16(-3.23%)
Mar 26, 2020 36.13 37.59 35.43 35.95 7,997,422 +0.95(+2.70%)
Mar 25, 2020 32.09 36.97 32.09 35.00 8,145,093 +3.44(+10.90%)
Mar 24, 2020 30.56 32.40 29.04 31.56 7,344,732 +4.34(+15.93%)
Mar 23, 2020 31.60 31.72 26.63 27.22 9,928,508 -4.58(-14.41%)
Mar 20, 2020 36.22 37.39 31.40 31.81 4,296,194 -3.65(-10.28%)
Mar 19, 2020 33.99 36.00 31.81 35.45 4,143,298 +1.12(+3.26%)
Mar 18, 2020 34.97 35.51 27.79 34.33 7,698,628 -2.98(-7.98%)
Mar 17, 2020 37.97 38.80 35.83 37.31 6,365,714 +0.07(+0.18%)
Mar 16, 2020 37.10 39.40 37.03 37.25 3,295,171 -6.52(-14.89%)
Mar 13, 2020 40.28 43.80 38.68 43.76 4,769,377 +5.50(+14.37%)
Mar 12, 2020 41.74 41.97 37.21 38.27 7,594,226 -6.04(-13.63%)
Mar 11, 2020 45.45 45.90 43.77 44.31 3,564,296 -2.40(-5.14%)
Mar 10, 2020 46.92 47.20 44.86 46.71 4,693,257 +1.58(+3.50%)
Mar 09, 2020 47.22 47.35 45.12 45.13 4,998,561 -5.62(-11.08%)
Mar 06, 2020 49.93 50.92 49.31 50.75 1,928,578 -0.45(-0.88%)
Mar 05, 2020 50.82 51.71 50.51 51.20 1,805,345 -0.90(-1.72%)
Mar 04, 2020 51.34 52.26 51.10 52.10 1,763,149 +1.83(+3.63%)
Mar 03, 2020 51.19 52.08 50.14 50.27 2,295,126 -0.76(-1.48%)
Mar 02, 2020 49.66 51.06 48.80 51.03 3,640,959 +1.69(+3.42%)
Feb 28, 2020 48.36 49.38 47.04 49.34 6,306,310 -0.71(-1.41%)
Feb 27, 2020 51.02 51.66 49.87 50.05 4,253,552 -1.90(-3.65%)
Feb 26, 2020 52.09 53.23 51.94 51.95 2,464,652 -0.15(-0.28%)
Feb 25, 2020 53.89 54.18 51.78 52.09 2,278,727 -1.55(-2.89%)
Feb 24, 2020 53.84 54.60 53.57 53.65 2,869,975 -1.99(-3.58%)
Feb 21, 2020 55.77 55.91 55.09 55.64 1,398,745 -0.17(-0.31%)
Feb 20, 2020 55.46 55.90 55.09 55.81 1,069,739 +0.31(+0.56%)
Feb 19, 2020 55.31 55.73 55.17 55.50 1,222,198 +0.30(+0.55%)
Feb 18, 2020 55.32 55.66 54.83 55.20 2,091,391 -0.34(-0.62%)
Feb 14, 2020 54.65 55.85 54.47 55.54 2,023,238 +1.09(+2.00%)
Feb 13, 2020 53.03 54.60 52.51 54.46 1,922,816 +1.67(+3.16%)
Feb 12, 2020 52.70 52.93 52.14 52.79 1,392,328 +0.25(+0.47%)
Feb 11, 2020 52.41 52.86 52.23 52.54 983,869 +0.38(+0.74%)
Feb 10, 2020 51.86 52.24 51.86 52.16 1,013,925 +0.15(+0.28%)
Feb 07, 2020 52.31 52.52 51.95 52.01 1,149,634 -0.47(-0.90%)
Feb 06, 2020 51.77 52.59 51.68 52.49 1,782,346 +0.87(+1.69%)
Feb 05, 2020 51.57 51.69 51.19 51.61 1,110,778 +0.35(+0.69%)
Feb 04, 2020 51.18 51.54 51.02 51.26 1,245,468 +0.65(+1.28%)
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.