Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 39.75 41.53 39.14 41.21 4,888,057 +1.91(+4.85%)
Nov 29, 2022 39.51 39.51 39.00 39.30 2,470,921 -0.19(-0.49%)
Nov 28, 2022 40.21 40.40 39.39 39.50 2,760,636 -1.07(-2.64%)
Nov 25, 2022 39.83 40.79 39.82 40.57 1,256,100 +0.75(+1.88%)
Nov 23, 2022 38.95 39.84 38.95 39.82 2,713,522 +0.87(+2.24%)
Nov 22, 2022 38.46 39.02 38.41 38.95 1,537,963 +0.55(+1.43%)
Nov 21, 2022 38.31 38.86 38.00 38.40 2,714,549 -0.57(-1.45%)
Nov 18, 2022 39.43 39.59 38.65 38.96 1,670,448 -0.19(-0.49%)
Nov 17, 2022 39.38 39.67 38.89 39.16 2,820,651 -0.77(-1.92%)
Nov 16, 2022 40.11 40.25 39.53 39.92 2,674,700 -0.49(-1.21%)
Nov 15, 2022 40.65 40.92 39.81 40.41 3,005,072 +0.65(+1.64%)
Nov 14, 2022 40.28 40.47 39.56 39.76 2,674,770 -1.02(-2.50%)
Nov 11, 2022 39.57 41.28 39.44 40.78 5,513,117 +1.82(+4.67%)
Nov 10, 2022 37.23 40.21 36.79 38.96 4,909,365 +3.63(+10.29%)
Nov 09, 2022 35.42 36.02 35.30 35.32 3,840,020 -0.64(-1.77%)
Nov 08, 2022 36.04 36.73 35.64 35.96 3,138,416 +0.04(+0.12%)
Nov 07, 2022 35.32 36.01 35.21 35.91 2,787,296 +0.67(+1.90%)
Nov 04, 2022 34.78 35.65 34.49 35.24 2,883,189 +1.38(+4.06%)
Nov 03, 2022 33.41 34.10 33.27 33.87 3,853,529 +0.06(+0.18%)
Nov 02, 2022 34.84 33.78 33.81 3,280,691 -1.06(-3.05%)
Nov 01, 2022 35.44 35.71 34.70 34.87 3,676,588 +0.36(+1.04%)
Oct 31, 2022 34.74 34.95 34.30 34.51 3,084,542 -0.51(-1.44%)
Oct 28, 2022 34.60 35.09 34.22 35.02 2,541,967 +0.36(+1.03%)
Oct 27, 2022 34.52 35.58 34.41 34.66 4,883,633 +0.28(+0.81%)
Oct 26, 2022 34.11 35.10 33.88 34.38 3,877,407 +0.19(+0.56%)
Oct 25, 2022 33.42 34.42 33.32 34.19 4,211,997 +0.99(+2.99%)
Oct 24, 2022 33.46 33.55 32.39 33.20 3,672,294 -0.13(-0.39%)
Oct 21, 2022 32.64 33.34 32.33 33.33 4,698,555 +0.44(+1.32%)
Oct 20, 2022 33.76 34.19 32.85 32.89 3,348,251 -0.87(-2.58%)
Oct 19, 2022 34.45 34.57 33.64 33.76 3,152,422 -1.03(-2.96%)
Oct 18, 2022 34.89 35.20 34.42 34.79 2,893,418 +0.76(+2.23%)
Oct 17, 2022 33.87 34.54 33.72 34.03 3,029,795 +1.01(+3.06%)
Oct 14, 2022 34.58 34.80 33.01 33.02 3,424,853 -1.05(-3.09%)
Oct 13, 2022 32.64 34.42 32.18 34.08 4,707,393 +0.59(+1.77%)
Oct 12, 2022 33.76 33.91 33.21 33.48 6,222,870 -0.35(-1.03%)
Oct 11, 2022 34.91 35.03 33.62 33.83 3,985,616 -1.05(-3.02%)
Oct 10, 2022 35.41 35.54 34.89 34.89 1,440,395 -0.33(-0.94%)
Oct 07, 2022 36.33 36.44 35.00 35.22 2,817,771 -1.47(-4.01%)
Oct 06, 2022 37.43 37.56 36.55 36.69 2,485,709 -1.12(-2.97%)
Oct 05, 2022 37.86 38.09 37.38 37.81 2,060,730 -0.80(-2.08%)
Oct 04, 2022 37.46 38.62 37.39 38.62 3,174,744 +1.86(+5.07%)
Oct 03, 2022 36.32 37.15 35.89 36.75 2,140,815 +1.12(+3.15%)
Sep 30, 2022 35.65 36.68 35.43 35.63 2,496,980 +0.15(+0.42%)
Sep 29, 2022 36.32 36.43 35.07 35.48 3,487,469 -1.37(-3.71%)
Sep 28, 2022 36.30 37.05 36.20 36.85 3,566,980 +0.69(+1.90%)
Sep 27, 2022 37.61 37.87 36.06 36.16 3,110,824 -1.02(-2.74%)
Sep 26, 2022 37.88 38.31 36.90 37.18 2,376,747 -0.99(-2.60%)
Sep 23, 2022 39.06 39.10 37.88 38.17 3,369,388 -1.52(-3.84%)
Sep 22, 2022 40.44 40.65 39.62 39.70 1,775,921 -0.77(-1.89%)
Sep 21, 2022 41.40 41.68 40.45 40.46 1,649,159 -0.85(-2.07%)
Sep 20, 2022 41.76 41.92 40.98 41.32 1,545,499 -0.84(-1.98%)
Sep 19, 2022 41.38 42.21 41.28 42.15 1,235,432 +0.30(+0.73%)
Sep 16, 2022 42.00 42.12 41.42 41.85 1,186,581 -0.67(-1.58%)
Sep 15, 2022 42.94 43.60 42.47 42.52 1,506,446 -0.81(-1.87%)
Sep 14, 2022 43.02 43.73 42.95 43.33 1,043,677 +0.30(+0.69%)
Sep 13, 2022 43.67 43.85 42.88 43.03 1,590,858 -1.69(-3.78%)
Sep 12, 2022 44.16 44.83 44.16 44.72 1,843,579 +0.90(+2.05%)
Sep 09, 2022 43.50 43.93 43.32 43.83 1,589,622 +0.76(+1.76%)
Sep 08, 2022 41.62 43.09 41.44 43.07 1,580,235 +1.06(+2.53%)
Sep 07, 2022 41.14 42.07 40.92 42.01 1,352,793 +0.85(+2.05%)
Sep 06, 2022 41.48 41.66 40.54 41.16 1,627,018 -0.29(-0.69%)
Sep 02, 2022 41.85 42.31 41.20 41.45 1,732,177 +0.08(+0.19%)
Sep 01, 2022 41.54 41.70 40.62 41.37 1,855,298 -0.55(-1.31%)
Aug 31, 2022 42.31 42.82 41.89 41.92 1,440,785 -0.43(-1.01%)
Aug 30, 2022 43.00 43.31 42.23 42.35 1,430,542 -0.39(-0.91%)
Aug 29, 2022 42.43 42.98 42.30 42.73 1,363,439 +0.04(+0.10%)
Aug 26, 2022 44.55 44.68 42.65 42.69 1,815,719 -2.03(-4.54%)
Aug 25, 2022 44.50 44.88 44.35 44.72 1,160,319 +0.43(+0.96%)
Aug 24, 2022 44.06 44.73 44.00 44.30 854,249 -0.05(-0.12%)
Aug 23, 2022 44.37 44.79 44.05 44.35 1,189,220 +0.06(+0.14%)
Aug 22, 2022 44.00 44.42 43.72 44.29 1,855,045 -0.55(-1.22%)
Aug 19, 2022 45.34 45.34 44.42 44.83 1,023,137 -0.70(-1.54%)
Aug 18, 2022 45.56 45.81 45.31 45.54 1,176,533 -0.03(-0.06%)
Aug 17, 2022 45.45 45.90 45.08 45.56 1,222,147 -0.50(-1.09%)
Aug 16, 2022 46.01 46.25 45.59 46.07 1,461,851 -0.08(-0.17%)
Aug 15, 2022 45.97 46.50 45.91 46.14 1,265,158 -0.49(-1.04%)
Aug 12, 2022 46.83 46.86 46.24 46.63 1,761,582 +0.14(+0.30%)
Aug 11, 2022 46.26 46.94 45.81 46.49 2,648,722 +0.51(+1.11%)
Aug 10, 2022 44.48 46.12 44.25 45.98 2,679,719 +2.40(+5.52%)
Aug 09, 2022 43.40 43.66 43.12 43.58 1,732,415 -0.03(-0.08%)
Aug 08, 2022 43.63 44.17 43.51 43.61 1,493,805 +0.34(+0.78%)
Aug 05, 2022 43.09 43.34 42.65 43.27 1,178,953 -0.36(-0.84%)
Aug 04, 2022 43.28 43.64 43.04 43.64 1,029,851 +0.47(+1.09%)
Aug 03, 2022 43.01 43.33 42.59 43.17 1,135,593 +0.65(+1.53%)
Aug 02, 2022 42.91 42.96 42.38 42.52 1,664,537 -0.54(-1.25%)
Aug 01, 2022 42.65 43.30 42.38 43.05 1,653,954 -0.04(-0.10%)
Jul 29, 2022 42.84 43.49 42.61 43.10 1,611,573 +0.34(+0.79%)
Jul 28, 2022 41.93 42.92 41.60 42.76 1,895,580 +0.77(+1.84%)
Jul 27, 2022 41.45 42.33 41.38 41.99 1,800,585 +0.89(+2.15%)
Jul 26, 2022 41.60 41.72 40.83 41.10 1,542,326 -0.79(-1.89%)
Jul 25, 2022 41.80 41.99 41.45 41.89 1,911,836 +0.23(+0.54%)
Jul 22, 2022 41.73 42.15 41.23 41.67 1,940,454 -0.03(-0.08%)
Jul 21, 2022 41.23 41.73 40.90 41.70 1,515,164 +0.42(+1.01%)
Jul 20, 2022 40.42 41.51 40.42 41.28 1,331,641 +0.62(+1.54%)
Jul 19, 2022 39.61 40.88 39.43 40.66 2,016,503 +1.62(+4.16%)
Jul 18, 2022 39.40 39.72 38.97 39.04 1,105,634 +0.19(+0.49%)
Jul 15, 2022 38.12 38.86 37.61 38.84 1,547,575 +1.32(+3.52%)
Jul 14, 2022 37.62 37.83 36.64 37.52 1,996,605 -0.80(-2.08%)
Jul 13, 2022 38.20 38.67 37.66 38.32 1,479,738 -0.63(-1.63%)
Jul 12, 2022 38.28 39.34 38.28 38.96 1,415,042 +0.36(+0.94%)
Jul 11, 2022 39.03 39.17 38.44 38.59 1,203,830 -0.85(-2.16%)
Jul 08, 2022 39.50 39.79 39.10 39.44 1,387,423 -0.35(-0.87%)
Jul 07, 2022 39.10 39.86 39.08 39.79 1,306,851 +1.08(+2.78%)
Jul 06, 2022 38.95 39.12 38.21 38.71 2,086,352 -0.23(-0.60%)
Jul 05, 2022 38.35 38.99 37.80 38.95 2,185,144 -0.13(-0.33%)
Jul 01, 2022 38.38 39.17 38.23 39.08 1,021,363 +0.48(+1.24%)
Jun 30, 2022 38.45 38.89 37.89 38.60 2,306,837 -0.19(-0.49%)
Jun 29, 2022 38.91 39.23 38.46 38.79 1,713,995 -0.33(-0.84%)
Jun 28, 2022 40.09 40.34 38.88 39.12 1,910,955 -0.57(-1.44%)
Jun 27, 2022 40.02 40.02 39.32 39.69 1,128,718 +0.07(+0.18%)
Jun 24, 2022 39.04 39.77 38.65 39.63 1,293,345 +1.11(+2.88%)
Jun 23, 2022 37.95 38.56 37.78 38.51 1,407,471 +0.75(+1.98%)
Jun 22, 2022 37.39 38.21 37.20 37.77 1,800,331 -0.26(-0.68%)
Jun 21, 2022 38.32 38.64 37.90 38.03 2,013,666 +0.38(+1.01%)
Jun 17, 2022 37.44 38.24 37.23 37.65 2,705,550 +0.16(+0.44%)
Jun 16, 2022 38.56 38.80 37.31 37.48 3,346,384 -2.20(-5.56%)
Jun 15, 2022 39.53 40.34 38.92 39.69 3,095,216 +0.69(+1.78%)
Jun 14, 2022 39.40 39.41 38.58 38.99 2,920,189 -0.27(-0.69%)
Jun 13, 2022 39.54 39.80 38.86 39.26 3,597,831 -1.70(-4.15%)
Jun 10, 2022 41.63 41.75 40.78 40.96 1,583,612 -1.41(-3.34%)
Jun 09, 2022 43.22 43.38 42.38 42.38 1,296,529 -1.17(-2.69%)
Jun 08, 2022 44.10 44.20 43.38 43.55 679,011 -0.70(-1.59%)
Jun 07, 2022 43.53 44.36 43.53 44.25 1,008,090 +0.24(+0.55%)
Jun 06, 2022 44.14 44.68 43.80 44.01 1,229,414 +0.40(+0.92%)
Jun 03, 2022 44.10 44.22 43.45 43.61 1,638,966 -0.98(-2.20%)
Jun 02, 2022 43.30 44.61 43.13 44.59 1,560,155 +1.21(+2.78%)
Jun 01, 2022 44.00 44.42 43.08 43.38 1,626,215 -0.54(-1.23%)
May 31, 2022 44.04 44.69 43.44 43.92 4,421,432 +0.23(+0.52%)
May 27, 2022 42.10 43.74 42.10 43.70 3,131,173 +1.95(+4.68%)
May 26, 2022 40.83 42.13 40.71 41.74 1,714,159 +1.07(+2.64%)
May 25, 2022 40.18 40.82 40.06 40.67 1,031,335 +0.16(+0.41%)
May 24, 2022 40.42 40.63 39.14 40.51 1,820,590 -0.16(-0.40%)
May 23, 2022 41.22 41.32 40.46 40.67 1,254,386 -0.05(-0.13%)
May 20, 2022 40.72 40.91 39.57 40.72 2,291,580 +0.68(+1.71%)
May 19, 2022 39.43 40.53 39.04 40.04 3,475,689 +0.35(+0.89%)
May 18, 2022 41.74 41.82 39.59 39.68 2,821,156 -2.62(-6.19%)
May 17, 2022 42.24 42.73 41.87 42.30 2,864,007 +0.99(+2.39%)
May 16, 2022 41.29 41.90 40.60 41.32 2,900,347 +0.06(+0.15%)
May 13, 2022 40.00 41.53 39.48 41.26 3,402,317 +1.97(+5.02%)
May 12, 2022 40.15 40.15 38.16 39.29 4,365,028 -1.21(-2.99%)
May 11, 2022 40.64 41.76 40.33 40.50 2,788,407 -0.29(-0.70%)
May 10, 2022 40.94 41.43 40.03 40.78 3,934,581 +0.73(+1.84%)
May 09, 2022 41.12 41.60 39.98 40.05 3,290,836 -1.84(-4.40%)
May 06, 2022 42.20 42.31 41.35 41.89 2,800,645 -0.67(-1.56%)
May 05, 2022 44.38 44.54 42.30 42.56 2,580,113 -2.33(-5.20%)
May 04, 2022 43.70 44.92 43.17 44.89 2,654,960 +1.18(+2.69%)
May 03, 2022 43.64 44.10 43.28 43.71 1,532,839 +0.30(+0.70%)
May 02, 2022 43.03 43.47 42.48 43.41 2,124,022 +0.29(+0.68%)
Apr 29, 2022 44.50 44.84 42.95 43.12 1,595,948 -1.54(-3.45%)
Apr 28, 2022 43.99 44.87 43.70 44.66 1,557,212 +1.14(+2.62%)
Apr 27, 2022 43.97 44.49 43.41 43.52 2,412,249 +0.50(+1.17%)
Apr 26, 2022 44.46 44.54 42.97 43.01 2,532,552 -1.86(-4.14%)
Apr 25, 2022 44.19 45.11 43.74 44.87 2,266,993 +0.22(+0.48%)
Apr 22, 2022 46.88 46.88 44.58 44.66 2,184,705 -2.40(-5.09%)
Apr 21, 2022 48.53 48.94 47.00 47.05 1,221,568 -0.99(-2.05%)
Apr 20, 2022 47.97 48.21 47.45 48.04 1,135,640 +0.62(+1.31%)
Apr 19, 2022 46.53 47.71 46.53 47.42 1,449,129 +0.91(+1.95%)
Apr 18, 2022 47.05 47.18 46.31 46.51 1,247,355 -0.74(-1.56%)
Apr 14, 2022 47.24 47.80 47.03 47.24 1,420,062 +0.14(+0.29%)
Apr 13, 2022 46.59 47.29 46.28 47.10 1,297,821 +0.54(+1.15%)
Apr 12, 2022 47.23 47.65 46.49 46.57 1,275,066 -0.63(-1.34%)
Apr 11, 2022 48.19 48.38 47.14 47.20 1,649,703 -1.35(-2.78%)
Apr 08, 2022 48.70 49.08 48.30 48.55 1,030,884 -0.16(-0.32%)
Apr 07, 2022 49.31 49.40 48.38 48.70 2,239,499 -0.92(-1.85%)
Apr 06, 2022 49.95 50.10 49.31 49.62 1,946,654 -0.70(-1.39%)
Apr 05, 2022 50.68 51.16 50.17 50.32 2,481,797 -0.37(-0.73%)
Apr 04, 2022 49.72 50.71 49.58 50.69 1,337,967 +1.27(+2.57%)
Apr 01, 2022 49.40 49.51 48.89 49.42 1,422,215 +0.50(+1.03%)
Mar 31, 2022 49.74 50.37 48.92 48.92 1,871,700 -0.90(-1.81%)
Mar 30, 2022 50.04 50.46 49.63 49.82 993,337 -0.58(-1.15%)
Mar 29, 2022 50.23 50.51 49.97 50.40 1,184,531 +0.95(+1.92%)
Mar 28, 2022 48.98 49.50 48.61 49.45 1,034,632 +0.28(+0.56%)
Mar 25, 2022 48.95 49.21 48.44 49.17 1,331,926 +0.43(+0.89%)
Mar 24, 2022 48.23 48.88 47.90 48.74 1,632,122 +0.77(+1.60%)
Mar 23, 2022 48.85 48.95 47.95 47.97 1,275,624 -1.02(-2.08%)
Mar 22, 2022 48.95 49.22 48.68 48.99 1,219,486 +0.54(+1.11%)
Mar 21, 2022 48.18 48.59 47.73 48.45 1,111,517 +0.10(+0.21%)
Mar 18, 2022 47.81 49.97 47.30 48.35 1,583,105 +0.38(+0.79%)
Mar 17, 2022 47.15 47.99 46.97 47.97 1,665,795 +0.78(+1.65%)
Mar 16, 2022 46.17 47.52 45.85 47.19 2,268,074 +1.54(+3.37%)
Mar 15, 2022 45.38 45.73 44.93 45.65 2,056,600 +0.57(+1.27%)
Mar 14, 2022 46.17 46.71 44.82 45.08 1,648,979 -1.18(-2.56%)
Mar 11, 2022 46.79 47.26 46.22 46.27 1,989,133 -0.36(-0.78%)
Mar 10, 2022 46.22 46.77 45.91 46.63 1,130,186 -0.29(-0.63%)
Mar 09, 2022 46.25 47.08 45.88 46.92 2,051,654 +1.78(+3.95%)
Mar 08, 2022 45.61 46.29 44.78 45.14 1,622,949 -0.08(-0.17%)
Mar 07, 2022 46.46 46.93 45.18 45.22 3,199,820 -1.48(-3.17%)
Mar 04, 2022 46.04 46.72 45.64 46.70 1,598,512 +0.07(+0.15%)
Mar 03, 2022 47.47 47.58 46.35 46.63 1,265,911 -0.73(-1.55%)
Mar 02, 2022 46.42 47.55 46.41 47.36 1,674,085 +1.20(+2.60%)
Mar 01, 2022 47.14 47.29 45.50 46.16 1,938,590 -1.09(-2.31%)
Feb 28, 2022 46.49 47.35 46.20 47.25 2,524,927 -0.16(-0.33%)
Feb 25, 2022 46.17 47.44 46.20 47.41 1,998,307 +1.47(+3.19%)
Feb 24, 2022 43.27 46.00 43.14 45.94 2,425,244 +0.84(+1.87%)
Feb 23, 2022 46.56 46.72 45.03 45.09 1,577,755 -0.92(-2.00%)
Feb 22, 2022 45.80 46.50 45.39 46.02 2,297,220 +0.16(+0.36%)
Feb 18, 2022 45.85 0 -1.19(-2.53%)
Feb 17, 2022 48.27 48.34 46.99 47.04 2,028,838 -1.60(-3.30%)
Feb 16, 2022 48.60 48.86 48.08 48.65 1,855,911 -0.05(-0.11%)
Feb 15, 2022 49.64 49.87 48.52 48.70 2,380,023 -0.14(-0.28%)
Feb 14, 2022 50.05 50.05 48.52 48.84 3,114,776 -1.20(-2.39%)
Feb 11, 2022 51.71 51.89 49.97 50.03 3,545,114 -1.44(-2.80%)
Feb 10, 2022 51.46 53.84 51.30 51.47 6,817,183 +2.43(+4.96%)
Feb 09, 2022 48.91 49.62 48.89 49.04 3,651,757 +0.68(+1.41%)
Feb 08, 2022 47.91 48.53 47.41 48.36 1,785,900 +0.28(+0.59%)
Feb 07, 2022 47.19 48.54 47.19 48.08 1,904,329 +0.97(+2.07%)
Feb 04, 2022 46.67 47.64 46.67 47.10 3,639,482 +0.22(+0.46%)
Feb 03, 2022 47.60 46.88 46.89 2,352,592 -1.25(-2.60%)
Feb 02, 2022 48.27 48.35 47.59 48.14 1,501,757 +0.25(+0.52%)
Feb 01, 2022 47.58 47.96 46.91 47.89 1,841,602 +0.40(+0.83%)
Jan 31, 2022 45.59 47.60 47.49 2,543,144 +1.65(+3.61%)
Jan 28, 2022 44.97 45.87 44.69 45.84 2,194,803 +0.78(+1.72%)
Jan 27, 2022 45.90 46.06 44.94 45.06 3,299,304 -0.39(-0.85%)
Jan 26, 2022 46.87 47.46 45.32 45.45 3,525,544 -0.97(-2.08%)
Jan 25, 2022 45.33 46.96 45.10 46.41 2,523,425 +0.20(+0.43%)
Jan 24, 2022 44.84 46.29 43.84 46.22 2,791,250 +0.20(+0.43%)
Jan 21, 2022 47.01 47.01 45.94 46.02 2,201,023 -1.28(-2.70%)
Jan 20, 2022 47.76 48.65 47.14 47.29 1,570,159 -0.10(-0.22%)
Jan 19, 2022 48.27 48.27 47.09 47.40 1,935,119 -0.49(-1.03%)
Jan 18, 2022 48.81 48.92 47.63 47.89 2,567,532 -1.32(-2.68%)
Jan 14, 2022 49.21 0 -1.05(-2.09%)
Jan 13, 2022 50.90 51.35 50.09 50.26 1,708,450 -0.56(-1.10%)
Jan 12, 2022 50.90 51.64 50.58 50.82 2,364,871 +0.26(+0.51%)
Jan 11, 2022 48.91 50.58 48.73 50.56 1,146,961 +1.71(+3.49%)
Jan 10, 2022 49.06 49.32 48.24 48.85 1,243,088 -0.59(-1.20%)
Jan 07, 2022 49.65 49.96 49.02 49.45 1,146,784 -0.16(-0.31%)
Jan 06, 2022 49.77 49.88 49.02 49.60 3,654,190 -0.20(-0.40%)
Jan 05, 2022 52.34 52.46 49.78 49.80 2,274,598 -2.36(-4.53%)
Jan 04, 2022 51.71 52.63 51.71 52.16 1,959,878 +0.49(+0.95%)
Jan 03, 2022 52.04 52.57 51.39 51.67 1,007,696 -0.37(-0.71%)
Dec 31, 2021 52.17 52.22 51.46 52.04 1,320,257 -0.13(-0.25%)
Dec 30, 2021 52.53 52.95 52.13 52.17 874,606 -0.34(-0.64%)
Dec 29, 2021 52.59 52.98 52.22 52.51 1,206,555 +0.07(+0.13%)
Dec 28, 2021 52.40 52.75 52.27 52.44 759,749 +0.03(+0.05%)
Dec 27, 2021 51.65 52.44 51.45 52.41 667,899 +0.75(+1.45%)
Dec 23, 2021 50.84 51.77 50.68 51.66 1,164,879 +0.99(+1.96%)
Dec 22, 2021 49.85 50.67 49.62 50.67 1,104,945 +0.80(+1.61%)
Dec 21, 2021 49.31 50.24 49.26 49.87 1,315,045 +1.10(+2.26%)
Dec 20, 2021 48.59 49.14 48.12 48.77 1,111,698 -0.64(-1.29%)
Dec 17, 2021 49.71 50.09 48.87 49.40 1,300,993 -0.85(-1.70%)
Dec 16, 2021 50.94 51.26 50.21 50.26 1,676,177 -0.62(-1.22%)
Dec 15, 2021 49.68 51.13 49.32 50.88 1,750,580 +1.22(+2.45%)
Dec 14, 2021 49.41 50.21 49.40 49.66 1,999,653 -0.36(-0.72%)
Dec 13, 2021 50.09 50.26 49.71 50.02 1,440,896 -0.29(-0.58%)
Dec 10, 2021 50.21 50.43 49.84 50.32 982,312 +0.42(+0.85%)
Dec 09, 2021 50.03 50.36 49.65 49.90 883,301 -0.42(-0.84%)
Dec 08, 2021 50.80 51.10 50.21 50.32 1,000,234 -0.47(-0.92%)
Dec 07, 2021 50.51 51.12 50.37 50.78 1,398,794 +1.40(+2.85%)
Dec 06, 2021 48.63 49.76 48.28 49.38 1,736,596 +1.54(+3.23%)
Dec 03, 2021 49.35 49.75 47.28 47.84 2,367,560 -1.39(-2.82%)
Dec 02, 2021 47.92 49.48 47.85 49.22 1,505,899 +1.47(+3.09%)
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.