Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.39 35.46 34.17 34.17 3,688,458 -1.06(-3.00%)
Feb 25, 2021 37.43 37.47 35.22 35.23 4,513,775 -1.96(-5.28%)
Feb 24, 2021 36.34 37.21 35.98 37.19 3,051,495 +0.85(+2.34%)
Feb 23, 2021 36.65 36.74 35.98 36.34 3,390,959 -0.18(-0.51%)
Feb 22, 2021 36.27 36.60 36.07 36.53 2,083,490 -0.03(-0.07%)
Feb 19, 2021 36.79 37.10 36.51 36.55 2,253,799 -0.30(-0.82%)
Feb 18, 2021 36.60 37.03 36.38 36.86 2,776,900 -0.13(-0.36%)
Feb 17, 2021 36.60 37.12 36.39 36.99 3,144,963 +0.24(+0.64%)
Feb 16, 2021 36.39 36.82 36.13 36.76 4,103,677 +0.62(+1.72%)
Feb 12, 2021 35.68 36.60 35.63 36.13 3,535,282 +0.32(+0.89%)
Feb 11, 2021 35.65 36.16 35.14 35.81 3,573,716 +1.30(+3.78%)
Feb 10, 2021 35.14 35.15 34.38 34.51 3,105,731 -0.33(-0.94%)
Feb 09, 2021 34.52 34.99 34.22 34.84 2,566,617 +0.16(+0.46%)
Feb 08, 2021 34.53 34.88 34.21 34.68 3,906,951 +0.26(+0.76%)
Feb 05, 2021 34.48 34.90 34.33 34.42 3,178,687 +0.08(+0.24%)
Feb 04, 2021 33.90 34.80 33.90 34.33 3,329,767 +0.51(+1.52%)
Feb 03, 2021 33.16 33.89 32.96 33.82 3,830,090 +0.51(+1.54%)
Feb 02, 2021 33.19 33.63 33.14 33.31 2,591,298 +0.40(+1.23%)
Feb 01, 2021 32.94 33.31 32.76 32.90 4,158,829 +0.23(+0.70%)
Jan 29, 2021 32.86 33.23 32.29 32.68 7,068,069 -0.77(-2.29%)
Jan 28, 2021 32.37 33.53 32.27 33.44 4,576,249 +1.13(+3.49%)
Jan 27, 2021 32.60 32.61 31.99 32.31 5,491,224 -0.66(-2.02%)
Jan 26, 2021 32.64 33.05 32.38 32.98 2,405,401 +0.56(+1.71%)
Jan 25, 2021 32.26 32.67 32.03 32.42 2,600,175 +0.08(+0.23%)
Jan 22, 2021 32.41 32.52 32.05 32.35 2,841,230 -0.30(-0.93%)
Jan 21, 2021 32.98 33.12 32.58 32.65 2,003,054 -0.37(-1.12%)
Jan 20, 2021 32.46 33.13 32.12 33.02 3,486,289 +0.82(+2.53%)
Jan 19, 2021 32.89 33.01 32.20 32.20 4,481,137 -0.39(-1.19%)
Jan 15, 2021 32.27 32.77 31.90 32.59 3,752,805 +0.06(+0.18%)
Jan 14, 2021 32.19 32.54 32.05 32.53 3,726,740 +0.40(+1.26%)
Jan 13, 2021 32.65 32.66 32.13 32.13 3,781,722 -0.45(-1.37%)
Jan 12, 2021 32.40 32.76 32.04 32.57 2,065,349 +0.18(+0.55%)
Jan 11, 2021 32.55 32.80 32.26 32.40 2,816,223 -0.60(-1.81%)
Jan 08, 2021 33.02 33.08 32.41 33.00 3,487,499 +0.20(+0.62%)
Jan 07, 2021 33.58 33.63 32.55 32.79 3,404,634 -0.56(-1.67%)
Jan 06, 2021 33.21 33.57 32.76 33.35 7,162,674 +0.52(+1.59%)
Jan 05, 2021 33.30 33.59 32.70 32.83 4,601,999 -0.36(-1.09%)
Jan 04, 2021 34.53 35.02 32.78 33.19 6,619,634 -1.53(-4.41%)
Dec 31, 2020 34.72 34.72 34.72 1,077,510 -0.08(-0.22%)
Dec 30, 2020 34.91 35.28 34.76 34.80 1,077,510 +0.06(+0.17%)
Dec 29, 2020 34.78 35.02 34.38 34.74 1,486,087 +0.26(+0.76%)
Dec 28, 2020 34.73 34.96 34.32 34.48 1,230,333 +0.06(+0.17%)
Dec 24, 2020 34.07 34.50 34.06 34.42 1,031,272 +0.53(+1.56%)
Dec 23, 2020 33.73 34.05 33.42 33.89 1,291,853 +0.61(+1.82%)
Dec 22, 2020 33.37 33.51 33.00 33.28 1,292,175 -0.10(-0.30%)
Dec 21, 2020 33.08 33.55 32.67 33.38 2,485,393 -0.48(-1.42%)
Dec 18, 2020 34.30 34.44 33.49 33.86 2,885,329 -0.52(-1.52%)
Dec 17, 2020 34.43 34.59 33.98 34.38 1,997,414 +0.24(+0.71%)
Dec 16, 2020 34.69 34.80 34.11 34.14 1,297,505 -0.55(-1.58%)
Dec 15, 2020 34.48 34.74 34.10 34.69 1,547,376 +0.52(+1.53%)
Dec 14, 2020 35.25 35.43 34.13 34.16 1,706,593 -0.88(-2.52%)
Dec 11, 2020 35.31 35.32 34.87 35.05 2,230,145 -0.66(-1.84%)
Dec 10, 2020 34.70 35.79 34.50 35.70 2,607,547 +0.79(+2.27%)
Dec 09, 2020 35.33 35.33 34.45 34.91 1,998,051 -0.24(-0.69%)
Dec 08, 2020 34.96 35.28 34.89 35.16 1,442,658 -0.03(-0.07%)
Dec 07, 2020 35.60 35.67 35.10 35.18 2,035,866 -0.61(-1.69%)
Dec 04, 2020 34.91 35.84 34.84 35.79 3,072,184 +1.11(+3.20%)
Dec 03, 2020 34.55 34.87 34.26 34.68 3,652,202 +0.25(+0.73%)
Dec 02, 2020 34.12 34.54 33.95 34.43 3,942,107 +0.31(+0.91%)
Dec 01, 2020 34.64 34.70 34.10 34.11 3,241,332 +0.05(+0.15%)
Nov 30, 2020 34.48 34.63 33.79 34.06 3,478,650 -0.53(-1.53%)
Nov 27, 2020 34.43 34.93 34.25 34.59 1,382,875 -0.14(-0.41%)
Nov 25, 2020 35.67 35.68 34.53 34.73 3,243,946 -1.24(-3.44%)
Nov 24, 2020 34.93 36.06 34.60 35.97 4,315,287 +1.70(+4.98%)
Nov 23, 2020 34.06 34.37 33.67 34.27 2,635,553 +0.62(+1.84%)
Nov 20, 2020 33.99 34.06 33.39 33.65 2,290,337 -0.47(-1.37%)
Nov 19, 2020 33.72 34.15 33.40 34.12 2,266,163 -0.02(-0.05%)
Nov 18, 2020 34.27 34.86 34.12 34.13 4,209,238 +0.19(+0.57%)
Nov 17, 2020 32.82 34.25 32.82 33.94 5,853,678 +0.71(+2.14%)
Nov 16, 2020 31.75 33.23 31.64 33.23 4,894,709 +2.16(+6.94%)
Nov 13, 2020 30.49 31.18 30.49 31.07 3,332,367 +0.98(+3.25%)
Nov 12, 2020 31.61 31.73 29.93 30.10 4,430,087 -1.41(-4.48%)
Nov 11, 2020 31.68 32.04 31.28 31.51 7,398,313 +0.24(+0.78%)
Nov 10, 2020 30.09 31.40 29.94 31.27 6,973,081 +1.35(+4.50%)
Nov 09, 2020 29.99 31.33 29.73 29.92 8,421,091 +2.26(+8.16%)
Nov 06, 2020 28.22 28.52 27.56 27.66 4,664,310 -0.43(-1.52%)
Nov 05, 2020 27.41 28.23 27.37 28.09 3,943,350 +1.32(+4.93%)
Nov 04, 2020 26.78 27.05 26.24 26.77 3,813,850 +0.07(+0.25%)
Nov 03, 2020 25.63 26.85 25.61 26.70 3,426,211 +1.60(+6.39%)
Nov 02, 2020 25.31 25.37 24.84 25.10 3,532,153 +0.21(+0.84%)
Oct 30, 2020 25.07 25.09 24.31 24.89 5,147,695 -0.32(-1.26%)
Oct 29, 2020 25.34 25.43 24.96 25.21 5,296,203 -0.11(-0.43%)
Oct 28, 2020 26.04 26.13 25.30 25.32 4,173,392 -1.30(-4.90%)
Oct 27, 2020 27.19 27.30 26.61 26.62 2,780,907 -0.64(-2.33%)
Oct 26, 2020 28.15 28.17 27.09 27.25 3,589,327 -1.09(-3.83%)
Oct 23, 2020 28.63 28.63 28.09 28.34 1,805,994 +0.02(+0.06%)
Oct 22, 2020 28.05 28.35 27.94 28.32 2,145,088 +0.26(+0.92%)
Oct 21, 2020 28.08 28.32 27.86 28.07 2,006,341 -0.11(-0.39%)
Oct 20, 2020 28.42 28.49 28.04 28.17 2,554,222 +0.02(+0.06%)
Oct 19, 2020 28.86 28.94 28.08 28.16 2,989,476 -0.04(-0.15%)
Oct 16, 2020 28.32 28.42 28.03 28.20 2,282,081 -0.02(-0.06%)
Oct 15, 2020 27.87 28.25 27.81 28.22 2,823,786 -0.20(-0.71%)
Oct 14, 2020 28.84 28.90 28.40 28.42 1,891,787 -0.33(-1.13%)
Oct 13, 2020 29.30 29.38 28.51 28.74 1,658,922 -0.64(-2.16%)
Oct 12, 2020 29.36 29.57 29.29 29.38 1,320,167 -0.03(-0.09%)
Oct 09, 2020 29.88 29.93 29.36 29.40 1,878,741 -0.30(-1.01%)
Oct 08, 2020 29.62 29.95 29.39 29.70 2,986,514 +0.39(+1.34%)
Oct 07, 2020 28.68 29.41 28.61 29.31 2,814,236 +0.99(+3.51%)
Oct 06, 2020 28.52 29.07 28.27 28.32 2,555,668 -0.25(-0.88%)
Oct 05, 2020 28.57 28.74 28.24 28.57 2,136,272 +0.28(+1.00%)
Oct 02, 2020 27.79 28.33 27.70 28.28 1,629,870 +0.09(+0.33%)
Oct 01, 2020 27.87 28.31 27.59 28.19 2,932,239 +0.56(+2.03%)
Sep 30, 2020 27.60 27.91 27.51 27.63 2,617,935 +0.13(+0.46%)
Sep 29, 2020 27.81 27.96 27.30 27.51 2,871,140 -0.46(-1.64%)
Sep 28, 2020 27.73 28.32 27.61 27.96 2,292,144 +0.81(+2.99%)
Sep 25, 2020 26.52 27.29 26.39 27.15 2,597,598 +0.61(+2.30%)
Sep 24, 2020 26.53 26.84 26.16 26.54 2,479,265 -0.14(-0.53%)
Sep 23, 2020 27.78 27.81 26.66 26.69 1,923,550 -0.75(-2.74%)
Sep 22, 2020 27.19 27.63 27.16 27.44 1,593,974 +0.25(+0.92%)
Sep 21, 2020 27.26 27.38 26.72 27.19 2,176,603 -0.78(-2.78%)
Sep 18, 2020 28.08 28.40 27.79 27.96 1,602,470 -0.17(-0.59%)
Sep 17, 2020 28.06 28.29 27.93 28.13 2,099,001 -0.25(-0.88%)
Sep 16, 2020 27.91 28.73 27.91 28.38 2,366,319 +0.50(+1.80%)
Sep 15, 2020 27.88 28.22 27.79 27.88 3,567,283 +0.20(+0.72%)
Sep 14, 2020 27.79 27.98 27.60 27.68 2,449,123 +0.08(+0.30%)
Sep 11, 2020 27.16 27.62 27.16 27.60 2,111,341 +0.44(+1.63%)
Sep 10, 2020 27.54 27.60 26.99 27.15 2,979,873 -0.36(-1.31%)
Sep 09, 2020 27.38 27.71 27.30 27.51 1,585,654 +0.39(+1.45%)
Sep 08, 2020 27.51 27.58 27.06 27.12 2,017,528 -0.69(-2.46%)
Sep 04, 2020 28.63 28.71 27.49 27.81 2,593,530 -0.45(-1.60%)
Sep 03, 2020 28.98 29.19 28.01 28.26 2,043,808 -0.72(-2.48%)
Sep 02, 2020 28.50 29.14 28.42 28.98 1,870,722 +0.60(+2.12%)
Sep 01, 2020 28.11 28.49 27.74 28.37 1,628,181 +0.18(+0.62%)
Aug 31, 2020 29.04 29.10 28.18 28.20 2,232,740 -0.92(-3.16%)
Aug 28, 2020 29.10 29.19 28.76 29.12 2,052,712 +0.34(+1.18%)
Aug 27, 2020 28.52 28.94 28.41 28.78 2,474,845 +0.33(+1.17%)
Aug 26, 2020 27.94 28.53 27.77 28.45 2,648,775 +0.52(+1.87%)
Aug 25, 2020 28.35 28.47 27.79 27.92 1,418,546 -0.36(-1.26%)
Aug 24, 2020 28.18 28.45 28.06 28.28 1,788,540 +0.22(+0.77%)
Aug 21, 2020 27.65 28.07 27.54 28.06 1,509,267 +0.26(+0.92%)
Aug 20, 2020 27.77 28.15 27.76 27.81 1,514,986 -0.20(-0.71%)
Aug 19, 2020 28.09 28.21 27.87 28.01 1,786,000 +0.11(+0.39%)
Aug 18, 2020 28.58 28.64 27.78 27.90 3,284,470 -0.61(-2.15%)
Aug 17, 2020 28.35 28.97 28.17 28.51 3,318,620 +0.62(+2.23%)
Aug 14, 2020 27.48 28.49 26.97 27.89 4,834,287 +0.32(+1.14%)
Aug 13, 2020 27.77 27.91 27.36 27.58 4,198,085 -0.49(-1.74%)
Aug 12, 2020 28.42 28.95 28.01 28.06 2,863,283 +0.00(+0.00%)
Aug 11, 2020 27.68 29.14 27.58 28.06 2,445,851 +0.76(+2.79%)
Aug 10, 2020 26.90 27.42 26.79 27.30 2,490,116 +0.51(+1.89%)
Aug 07, 2020 26.78 27.00 26.65 26.80 2,408,097 -0.12(-0.46%)
Aug 06, 2020 27.30 27.36 26.72 26.92 1,975,367 -0.02(-0.06%)
Aug 05, 2020 26.69 27.04 26.56 26.94 1,622,007 +0.40(+1.50%)
Aug 04, 2020 26.34 26.80 26.29 26.54 2,645,394 +0.18(+0.69%)
Aug 03, 2020 26.90 26.92 25.96 26.36 5,152,390 -0.45(-1.67%)
Jul 31, 2020 27.72 27.80 26.44 26.80 4,705,710 -1.00(-3.61%)
Jul 30, 2020 27.54 27.81 27.23 27.81 2,436,232 -0.31(-1.12%)
Jul 29, 2020 28.26 28.27 27.69 28.12 1,988,688 -0.12(-0.41%)
Jul 28, 2020 27.91 28.27 27.83 28.24 1,662,128 +0.29(+1.04%)
Jul 27, 2020 27.62 28.06 27.42 27.95 2,249,731 +0.17(+0.63%)
Jul 24, 2020 28.06 28.06 27.62 27.77 1,233,418 -0.33(-1.18%)
Jul 23, 2020 28.62 28.66 27.97 28.11 1,674,541 -0.53(-1.85%)
Jul 22, 2020 28.74 28.95 28.46 28.64 1,271,248 -0.23(-0.80%)
Jul 21, 2020 28.98 29.08 28.69 28.87 1,518,264 +0.43(+1.52%)
Jul 20, 2020 28.56 28.68 28.26 28.44 1,069,242 -0.22(-0.78%)
Jul 17, 2020 28.67 28.83 28.41 28.66 1,072,758 +0.15(+0.52%)
Jul 16, 2020 28.74 28.95 28.42 28.51 2,425,211 -0.39(-1.35%)
Jul 15, 2020 28.62 29.13 28.57 28.90 1,926,123 +0.63(+2.23%)
Jul 14, 2020 27.35 28.31 27.24 28.27 2,340,978 +0.80(+2.93%)
Jul 13, 2020 27.36 27.77 27.18 27.47 2,195,051 +0.25(+0.91%)
Jul 10, 2020 26.84 27.24 26.55 27.22 1,490,089 +0.31(+1.17%)
Jul 09, 2020 27.35 27.48 26.24 26.90 1,760,913 -0.42(-1.55%)
Jul 08, 2020 26.74 27.34 26.70 27.33 1,798,985 +0.60(+2.23%)
Jul 07, 2020 27.35 27.43 26.70 26.73 1,887,371 -0.91(-3.30%)
Jul 06, 2020 27.63 27.85 27.33 27.64 1,518,975 +0.50(+1.83%)
Jul 02, 2020 27.38 27.93 27.04 27.14 2,244,904 +0.20(+0.74%)
Jul 01, 2020 27.43 27.73 26.84 26.95 1,591,146 -0.33(-1.22%)
Jun 30, 2020 26.93 27.39 26.85 27.28 1,604,828 +0.22(+0.83%)
Jun 29, 2020 27.04 27.25 26.58 27.05 3,221,572 +0.10(+0.37%)
Jun 26, 2020 27.59 27.81 26.87 26.95 2,627,015 -0.94(-3.36%)
Jun 25, 2020 26.93 27.92 26.75 27.89 2,357,277 +0.70(+2.59%)
Jun 24, 2020 27.85 27.87 26.56 27.19 2,998,765 -0.98(-3.47%)
Jun 23, 2020 29.02 29.08 28.06 28.16 2,355,557 -0.34(-1.19%)
Jun 22, 2020 28.20 28.52 27.91 28.50 1,640,130 +0.27(+0.94%)
Jun 19, 2020 28.81 28.93 28.10 28.24 3,277,497 -0.20(-0.70%)
Jun 18, 2020 28.26 28.72 28.26 28.44 2,303,823 -0.27(-0.95%)
Jun 17, 2020 28.74 28.99 28.50 28.71 2,552,211 +0.09(+0.32%)
Jun 16, 2020 29.05 29.55 28.40 28.62 4,004,740 +0.50(+1.77%)
Jun 15, 2020 27.49 28.44 27.14 28.12 2,431,355 -0.18(-0.64%)
Jun 12, 2020 28.72 28.95 27.85 28.30 2,937,480 +0.66(+2.37%)
Jun 11, 2020 29.04 29.46 27.53 27.65 4,182,015 -2.82(-9.25%)
Jun 10, 2020 30.74 30.90 30.00 30.47 2,753,083 -0.43(-1.40%)
Jun 09, 2020 30.66 31.03 30.34 30.90 2,540,818 -0.36(-1.17%)
Jun 08, 2020 30.76 31.28 30.31 31.26 3,614,451 +1.20(+4.00%)
Jun 05, 2020 29.60 30.44 29.55 30.06 3,240,468 +1.45(+5.07%)
Jun 04, 2020 28.87 29.21 28.49 28.61 1,928,436 -0.36(-1.23%)
Jun 03, 2020 27.58 29.20 27.51 28.97 2,483,295 +1.72(+6.30%)
Jun 02, 2020 26.48 27.36 26.48 27.25 2,771,200 +0.96(+3.66%)
Jun 01, 2020 26.13 26.68 26.05 26.29 2,453,602 +0.29(+1.12%)
May 29, 2020 26.22 26.52 25.70 26.00 2,383,491 -0.33(-1.26%)
May 28, 2020 26.71 26.73 26.27 26.33 4,371,930 -0.10(-0.37%)
May 27, 2020 26.87 27.00 25.88 26.43 2,308,692 +0.06(+0.22%)
May 26, 2020 25.84 26.58 25.75 26.37 2,994,551 +1.47(+5.91%)
May 22, 2020 24.65 25.05 24.45 24.90 2,822,619 +0.21(+0.87%)
May 21, 2020 24.57 25.13 24.51 24.69 3,182,708 +0.14(+0.57%)
May 20, 2020 24.90 24.98 24.22 24.55 3,926,860 -0.03(-0.13%)
May 19, 2020 25.29 25.44 24.58 24.58 3,100,369 -0.74(-2.92%)
May 18, 2020 25.31 25.62 24.88 25.32 3,585,981 +0.71(+2.87%)
May 15, 2020 24.78 25.16 24.46 24.61 2,766,400 -0.57(-2.25%)
May 14, 2020 24.90 25.32 24.37 25.18 4,864,228 -0.30(-1.16%)
May 13, 2020 26.66 26.77 25.39 25.48 3,745,666 -1.23(-4.62%)
May 12, 2020 27.72 27.85 26.71 26.71 2,483,678 -0.96(-3.47%)
May 11, 2020 27.12 27.87 26.80 27.67 2,200,500 +0.22(+0.81%)
May 08, 2020 27.76 27.76 27.13 27.45 2,188,880 +0.15(+0.54%)
May 07, 2020 27.12 27.78 26.95 27.30 2,083,085 +0.70(+2.63%)
May 06, 2020 27.46 27.58 26.56 26.60 2,972,353 -0.62(-2.26%)
May 05, 2020 27.63 27.81 27.17 27.22 1,698,606 -0.02(-0.06%)
May 04, 2020 26.57 27.37 26.49 27.23 2,538,546 +0.25(+0.94%)
May 01, 2020 27.26 27.30 26.63 26.98 2,135,460 -0.81(-2.93%)
Apr 30, 2020 28.55 28.67 27.69 27.79 3,561,822 -1.16(-4.00%)
Apr 29, 2020 27.88 29.10 27.69 28.95 3,619,739 +1.88(+6.95%)
Apr 28, 2020 27.53 27.83 27.05 27.07 3,711,786 +0.16(+0.61%)
Apr 27, 2020 26.51 26.97 26.32 26.91 2,785,674 +0.71(+2.73%)
Apr 24, 2020 26.30 26.56 25.96 26.19 2,741,089 +0.03(+0.13%)
Apr 23, 2020 26.44 26.58 26.06 26.16 3,220,179 -0.14(-0.53%)
Apr 22, 2020 26.70 26.82 26.22 26.30 2,626,241 +0.11(+0.41%)
Apr 21, 2020 26.48 26.88 26.12 26.19 1,836,110 -0.95(-3.48%)
Apr 20, 2020 27.14 27.70 26.92 27.14 2,492,412 -0.62(-2.25%)
Apr 17, 2020 28.00 28.21 27.17 27.76 2,531,303 +0.91(+3.40%)
Apr 16, 2020 27.44 27.46 26.71 26.85 1,899,770 -0.42(-1.54%)
Apr 15, 2020 27.12 27.82 26.82 27.27 2,253,080 -0.86(-3.07%)
Apr 14, 2020 28.32 28.48 27.56 28.13 3,349,515 +0.37(+1.33%)
Apr 13, 2020 28.75 28.75 27.28 27.76 2,401,924 -1.06(-3.68%)
Apr 09, 2020 28.51 29.52 28.17 28.82 3,472,055 +0.81(+2.87%)
Apr 08, 2020 26.69 28.24 26.30 28.01 3,872,444 +1.92(+7.37%)
Apr 07, 2020 27.53 27.91 25.92 26.09 3,687,082 +0.21(+0.79%)
Apr 06, 2020 24.74 26.01 24.74 25.89 3,506,130 +2.10(+8.85%)
Apr 03, 2020 23.92 24.45 23.17 23.78 4,580,367 -0.02(-0.07%)
Apr 02, 2020 22.95 24.37 22.39 23.80 3,295,915 -10.40(-30.42%)
Apr 01, 2020 34.98 35.34 34.06 34.20 2,593,474 -2.16(-5.94%)
Mar 31, 2020 35.97 36.91 35.57 36.36 2,778,737 +0.11(+0.29%)
Mar 30, 2020 34.56 36.36 33.62 36.26 4,611,545 +1.52(+4.38%)
Mar 27, 2020 34.19 36.13 33.18 34.74 4,258,387 -1.16(-3.23%)
Mar 26, 2020 36.08 37.54 35.38 35.90 8,008,592 +0.95(+2.70%)
Mar 25, 2020 32.05 36.91 32.05 34.95 8,156,469 +3.44(+10.90%)
Mar 24, 2020 30.51 32.35 29.00 31.52 7,354,990 +4.33(+15.93%)
Mar 23, 2020 31.56 31.68 26.59 27.18 9,942,374 -4.58(-14.41%)
Mar 20, 2020 36.17 37.33 31.36 31.76 4,302,194 -3.64(-10.28%)
Mar 19, 2020 33.94 35.95 31.76 35.40 4,149,084 +1.12(+3.26%)
Mar 18, 2020 34.93 35.46 27.76 34.29 7,709,380 -2.97(-7.98%)
Mar 17, 2020 37.92 38.75 35.78 37.26 6,374,605 +0.07(+0.18%)
Mar 16, 2020 37.05 39.35 36.98 37.19 3,299,774 -6.51(-14.89%)
Mar 13, 2020 40.23 43.74 38.62 43.70 4,776,038 +5.49(+14.37%)
Mar 12, 2020 41.68 41.91 37.16 38.21 7,604,833 -6.03(-13.63%)
Mar 11, 2020 45.39 45.84 43.71 44.25 3,569,274 -2.40(-5.14%)
Mar 10, 2020 46.85 47.14 44.80 46.64 4,699,812 +1.58(+3.50%)
Mar 09, 2020 47.15 47.29 45.06 45.07 5,005,542 -5.61(-11.08%)
Mar 06, 2020 49.86 50.84 49.24 50.68 1,931,272 -0.45(-0.88%)
Mar 05, 2020 50.75 51.64 50.44 51.13 1,807,867 -0.90(-1.72%)
Mar 04, 2020 51.27 52.19 51.03 52.03 1,765,611 +1.82(+3.63%)
Mar 03, 2020 51.12 52.00 50.07 50.20 2,298,332 -0.76(-1.48%)
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.