Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 49.67 50.30 48.85 48.85 1,874,314 -0.90(-1.81%)
Mar 30, 2022 49.97 50.39 49.56 49.75 994,724 -0.58(-1.15%)
Mar 29, 2022 50.16 50.44 49.90 50.33 1,186,185 +0.95(+1.92%)
Mar 28, 2022 48.91 49.43 48.54 49.38 1,036,077 +0.28(+0.56%)
Mar 25, 2022 48.89 49.14 48.38 49.10 1,333,787 +0.43(+0.89%)
Mar 24, 2022 48.16 48.81 47.84 48.67 1,634,401 +0.77(+1.60%)
Mar 23, 2022 48.78 48.88 47.88 47.90 1,277,405 -1.02(-2.08%)
Mar 22, 2022 48.89 49.15 48.61 48.92 1,221,190 +0.54(+1.11%)
Mar 21, 2022 48.11 48.52 47.66 48.39 1,113,070 +0.10(+0.21%)
Mar 18, 2022 47.75 49.90 47.24 48.28 1,585,316 +0.38(+0.79%)
Mar 17, 2022 47.08 47.92 46.90 47.90 1,668,122 +0.78(+1.65%)
Mar 16, 2022 46.11 47.45 45.79 47.12 2,271,242 +1.54(+3.37%)
Mar 15, 2022 45.32 45.67 44.87 45.59 2,059,473 +0.57(+1.27%)
Mar 14, 2022 46.11 46.64 44.76 45.02 1,651,282 -1.18(-2.56%)
Mar 11, 2022 46.73 47.19 46.16 46.20 1,991,911 -0.36(-0.78%)
Mar 10, 2022 46.16 46.70 45.85 46.56 1,131,764 -0.29(-0.63%)
Mar 09, 2022 46.18 47.01 45.82 46.86 2,054,519 +1.78(+3.95%)
Mar 08, 2022 45.54 46.23 44.72 45.08 1,625,216 -0.08(-0.17%)
Mar 07, 2022 46.39 46.86 45.12 45.16 3,204,289 -1.48(-3.17%)
Mar 04, 2022 45.98 46.66 45.58 46.63 1,600,744 +0.07(+0.15%)
Mar 03, 2022 47.40 47.51 46.29 46.56 1,267,679 -0.73(-1.55%)
Mar 02, 2022 46.36 47.48 46.35 47.30 1,676,423 +1.20(+2.60%)
Mar 01, 2022 47.07 47.22 45.44 46.10 1,941,298 -1.09(-2.31%)
Feb 28, 2022 46.43 47.28 46.14 47.19 2,528,453 -0.16(-0.33%)
Feb 25, 2022 46.11 47.37 46.13 47.34 2,001,098 +1.47(+3.19%)
Feb 24, 2022 43.21 45.94 43.08 45.88 2,428,631 +0.84(+1.87%)
Feb 23, 2022 46.49 46.66 44.96 45.03 1,579,958 -0.92(-2.00%)
Feb 22, 2022 45.74 46.43 45.32 45.95 2,300,428 +0.16(+0.36%)
Feb 18, 2022 45.79 0 -1.19(-2.53%)
Feb 17, 2022 48.20 48.28 46.93 46.98 2,031,671 -1.60(-3.30%)
Feb 16, 2022 48.53 48.79 48.01 48.58 1,858,503 -0.05(-0.11%)
Feb 15, 2022 49.57 49.80 48.45 48.63 2,383,347 -0.14(-0.28%)
Feb 14, 2022 49.98 49.98 48.45 48.77 3,119,126 -1.20(-2.39%)
Feb 11, 2022 51.63 51.81 49.90 49.96 3,550,064 -1.44(-2.80%)
Feb 10, 2022 51.38 53.76 51.23 51.40 6,826,704 +2.43(+4.96%)
Feb 09, 2022 48.84 49.55 48.82 48.97 3,656,857 +0.68(+1.41%)
Feb 08, 2022 47.85 48.46 47.35 48.29 1,788,394 +0.28(+0.59%)
Feb 07, 2022 47.12 48.47 47.12 48.01 1,906,988 +0.97(+2.07%)
Feb 04, 2022 46.61 47.57 46.61 47.04 3,644,565 +0.22(+0.46%)
Feb 03, 2022 47.54 46.81 46.82 2,355,878 -1.25(-2.60%)
Feb 02, 2022 48.21 48.29 47.52 48.07 1,503,854 +0.25(+0.52%)
Feb 01, 2022 47.51 47.89 46.85 47.82 1,844,174 +0.40(+0.84%)
Jan 31, 2022 45.53 47.54 47.42 2,546,696 +1.65(+3.61%)
Jan 28, 2022 44.90 45.81 44.63 45.77 2,197,869 +0.77(+1.72%)
Jan 27, 2022 45.84 46.00 44.88 45.00 3,303,912 -0.39(-0.85%)
Jan 26, 2022 46.80 47.40 45.26 45.38 3,530,468 -0.96(-2.08%)
Jan 25, 2022 45.26 46.89 45.04 46.35 2,526,949 +0.20(+0.43%)
Jan 24, 2022 44.78 46.23 43.78 46.15 2,795,148 +0.20(+0.43%)
Jan 21, 2022 46.94 46.94 45.88 45.95 2,204,097 -1.27(-2.70%)
Jan 20, 2022 47.69 48.58 47.07 47.23 1,572,352 -0.10(-0.22%)
Jan 19, 2022 48.21 48.21 47.02 47.33 1,937,821 -0.49(-1.03%)
Jan 18, 2022 48.74 48.85 47.57 47.82 2,571,118 -1.32(-2.68%)
Jan 14, 2022 49.14 0 -1.05(-2.09%)
Jan 13, 2022 50.83 51.28 50.02 50.19 1,710,836 -0.56(-1.10%)
Jan 12, 2022 50.82 51.56 50.51 50.75 2,368,173 +0.26(+0.51%)
Jan 11, 2022 48.84 50.51 48.66 50.49 1,148,563 +1.70(+3.49%)
Jan 10, 2022 48.99 49.25 48.18 48.78 1,244,824 -0.59(-1.20%)
Jan 07, 2022 49.58 49.89 48.96 49.38 1,148,385 -0.16(-0.31%)
Jan 06, 2022 49.71 49.81 48.95 49.53 3,659,293 -0.20(-0.40%)
Jan 05, 2022 52.27 52.39 49.71 49.73 2,277,775 -2.36(-4.53%)
Jan 04, 2022 51.64 52.55 51.64 52.09 1,962,615 +0.49(+0.95%)
Jan 03, 2022 51.97 52.49 51.32 51.60 1,009,103 -0.37(-0.71%)
Dec 31, 2021 52.10 52.15 51.39 51.97 1,322,101 -0.13(-0.25%)
Dec 30, 2021 52.46 52.87 52.05 52.10 875,827 -0.34(-0.64%)
Dec 29, 2021 52.52 52.91 52.15 52.43 1,208,240 +0.07(+0.13%)
Dec 28, 2021 52.33 52.67 52.19 52.36 760,810 +0.03(+0.05%)
Dec 27, 2021 51.58 52.36 51.38 52.34 668,831 +0.75(+1.45%)
Dec 23, 2021 50.77 51.70 50.61 51.59 1,166,505 +0.99(+1.96%)
Dec 22, 2021 49.78 50.60 49.55 50.60 1,106,488 +0.80(+1.61%)
Dec 21, 2021 49.24 50.17 49.19 49.80 1,316,881 +1.10(+2.26%)
Dec 20, 2021 48.52 49.07 48.05 48.70 1,113,251 -0.64(-1.29%)
Dec 17, 2021 49.64 50.02 48.80 49.34 1,302,810 -0.85(-1.70%)
Dec 16, 2021 50.87 51.19 50.14 50.19 1,678,518 -0.62(-1.22%)
Dec 15, 2021 49.61 51.06 49.25 50.81 1,753,025 +1.21(+2.45%)
Dec 14, 2021 49.34 50.14 49.33 49.59 2,002,446 -0.36(-0.72%)
Dec 13, 2021 50.02 50.19 49.64 49.95 1,442,908 -0.29(-0.58%)
Dec 10, 2021 50.14 50.36 49.77 50.25 983,684 +0.42(+0.85%)
Dec 09, 2021 49.96 50.29 49.58 49.83 884,534 -0.42(-0.84%)
Dec 08, 2021 50.73 51.03 50.14 50.25 1,001,631 -0.46(-0.92%)
Dec 07, 2021 50.44 51.05 50.30 50.71 1,400,748 +1.40(+2.85%)
Dec 06, 2021 48.56 49.69 48.22 49.31 1,739,021 +1.54(+3.23%)
Dec 03, 2021 49.28 49.68 47.21 47.77 2,370,867 -1.39(-2.82%)
Dec 02, 2021 47.85 49.41 47.79 49.15 1,508,002 +1.47(+3.09%)
Dec 01, 2021 48.97 49.28 47.68 47.68 2,877,731 -0.66(-1.37%)
Nov 30, 2021 49.56 49.69 48.10 48.35 2,531,157 -1.51(-3.02%)
Nov 29, 2021 49.97 50.60 49.57 49.85 1,676,928 +0.57(+1.17%)
Nov 26, 2021 49.23 49.51 48.64 49.28 1,091,429 -1.34(-2.66%)
Nov 24, 2021 49.76 50.67 49.67 50.62 1,045,592 +0.56(+1.11%)
Nov 23, 2021 50.30 50.50 49.38 50.07 1,575,979 -0.33(-0.65%)
Nov 22, 2021 51.21 51.67 50.32 50.39 1,158,325 -0.64(-1.26%)
Nov 19, 2021 50.53 51.04 50.05 51.03 1,450,868 +0.20(+0.39%)
Nov 18, 2021 50.85 50.94 50.78 50.84 929,779 +0.01(+0.02%)
Nov 17, 2021 50.90 51.23 50.45 50.83 1,821,712 -0.09(-0.18%)
Nov 16, 2021 50.72 51.19 50.72 50.92 1,371,428 +0.21(+0.42%)
Nov 15, 2021 51.85 52.41 50.62 50.71 1,751,108 -0.98(-1.89%)
Nov 12, 2021 50.53 52.65 50.53 51.68 2,656,574 +1.22(+2.41%)
Nov 11, 2021 52.39 52.39 50.31 50.47 1,813,176 -1.25(-2.42%)
Nov 10, 2021 52.21 51.72 1,464,769 -0.94(-1.79%)
Nov 09, 2021 52.64 53.05 52.15 52.66 1,280,264 +0.01(+0.02%)
Nov 08, 2021 53.06 53.26 52.51 52.65 993,569 -0.08(-0.15%)
Nov 05, 2021 52.28 53.03 52.28 52.73 1,421,399 +0.87(+1.68%)
Nov 04, 2021 51.73 52.19 51.43 51.85 993,054 -0.12(-0.23%)
Nov 03, 2021 51.75 52.04 51.17 51.97 1,440,870 +0.27(+0.51%)
Nov 02, 2021 51.63 52.49 51.39 51.71 1,835,738 +0.09(+0.17%)
Nov 01, 2021 51.91 51.61 51.44 51.62 1,771,533 -0.09(-0.17%)
Oct 29, 2021 52.59 53.05 51.65 51.71 2,645,930 -1.25(-2.36%)
Oct 28, 2021 52.09 53.03 52.09 52.96 1,760,736 +1.00(+1.93%)
Oct 27, 2021 52.23 52.66 51.93 51.96 2,530,812 -0.50(-0.95%)
Oct 26, 2021 53.01 52.45 1,469,283 -0.21(-0.39%)
Oct 25, 2021 52.19 52.75 51.86 52.66 1,450,836 +0.42(+0.80%)
Oct 22, 2021 51.89 52.30 51.56 52.24 1,243,601 +0.54(+1.04%)
Oct 21, 2021 51.11 51.76 50.93 51.70 1,477,725 +0.59(+1.16%)
Oct 20, 2021 50.30 51.26 50.12 51.11 1,745,989 +0.88(+1.76%)
Oct 19, 2021 50.49 50.52 50.01 50.23 1,461,502 +0.09(+0.17%)
Oct 18, 2021 50.05 50.19 49.77 50.14 763,674 -0.15(-0.29%)
Oct 15, 2021 50.25 50.41 50.04 50.29 1,387,617 +0.55(+1.10%)
Oct 14, 2021 48.82 49.78 48.82 49.74 1,585,905 +1.13(+2.33%)
Oct 13, 2021 48.52 48.70 47.99 48.61 1,031,839 +0.32(+0.66%)
Oct 12, 2021 48.14 48.51 48.00 48.29 1,299,500 +0.15(+0.32%)
Oct 11, 2021 48.16 48.45 48.04 48.14 1,086,613 -0.07(-0.14%)
Oct 08, 2021 47.79 48.30 47.46 48.21 1,503,796 +0.43(+0.90%)
Oct 07, 2021 47.03 48.25 47.03 47.78 1,714,490 +1.25(+2.69%)
Oct 06, 2021 45.83 46.69 45.72 46.53 1,547,610 +0.09(+0.18%)
Oct 05, 2021 46.24 46.76 46.02 46.44 1,219,901 +0.39(+0.84%)
Oct 04, 2021 46.65 46.73 45.59 46.06 1,803,181 -0.71(-1.52%)
Oct 01, 2021 46.11 46.99 45.61 46.77 2,184,462 +0.95(+2.07%)
Sep 30, 2021 45.88 46.49 45.61 45.82 3,453,154 +0.15(+0.32%)
Sep 29, 2021 46.35 46.43 45.52 45.67 2,694,688 -0.51(-1.11%)
Sep 28, 2021 47.09 47.09 46.09 46.19 3,770,219 -1.40(-2.93%)
Sep 27, 2021 47.93 48.04 47.35 47.58 2,165,916 -0.36(-0.75%)
Sep 24, 2021 47.75 48.06 47.33 47.94 1,448,351 -0.17(-0.36%)
Sep 23, 2021 47.95 48.47 47.90 48.11 3,450,691 +0.50(+1.04%)
Sep 22, 2021 47.05 47.89 46.76 47.62 2,853,919 +0.99(+2.13%)
Sep 21, 2021 45.34 47.01 45.24 46.62 3,856,877 +1.80(+4.01%)
Sep 20, 2021 45.36 45.36 44.27 44.83 2,482,822 -1.38(-2.98%)
Sep 17, 2021 46.97 47.23 46.01 46.20 3,153,756 -1.04(-2.19%)
Sep 16, 2021 47.45 47.79 46.87 47.24 1,182,966 -0.32(-0.67%)
Sep 15, 2021 47.33 47.72 46.95 47.56 1,596,016 +0.29(+0.62%)
Sep 14, 2021 47.87 47.96 47.22 47.27 1,358,745 -0.51(-1.06%)
Sep 13, 2021 47.51 47.86 47.39 47.77 1,974,707 +0.60(+1.27%)
Sep 10, 2021 48.25 48.28 47.17 47.17 1,430,168 -0.70(-1.47%)
Sep 09, 2021 47.88 48.56 47.63 47.87 2,269,712 +0.00(+0.00%)
Sep 08, 2021 48.04 48.24 47.68 47.87 1,360,806 -0.39(-0.80%)
Sep 07, 2021 48.40 48.69 48.20 48.26 1,464,439 -0.44(-0.90%)
Sep 03, 2021 48.86 48.86 48.30 48.70 1,278,450 -0.06(-0.12%)
Sep 02, 2021 48.57 48.86 48.51 48.76 1,356,669 +0.36(+0.74%)
Sep 01, 2021 47.98 48.69 47.56 48.40 1,871,898 +0.83(+1.75%)
Aug 31, 2021 48.17 48.48 47.56 47.56 3,070,820 -0.70(-1.45%)
Aug 30, 2021 48.98 49.01 48.24 48.27 3,507,238 -0.25(-0.52%)
Aug 27, 2021 48.03 48.67 48.01 48.52 1,791,217 +0.54(+1.12%)
Aug 26, 2021 48.09 48.29 47.92 47.98 1,372,089 -0.05(-0.11%)
Aug 25, 2021 47.58 48.17 47.44 48.03 1,813,228 +0.55(+1.17%)
Aug 24, 2021 47.71 47.93 47.19 47.48 2,112,819 -0.22(-0.46%)
Aug 23, 2021 47.71 48.17 47.66 47.70 2,375,131 +0.27(+0.57%)
Aug 20, 2021 46.49 47.46 46.23 47.43 2,258,206 +0.92(+1.98%)
Aug 19, 2021 46.85 46.88 46.37 46.51 1,872,900 -0.97(-2.05%)
Aug 18, 2021 47.31 47.99 47.11 47.48 2,885,304 +0.42(+0.89%)
Aug 17, 2021 47.96 47.98 46.68 47.06 6,173,098 -1.21(-2.51%)
Aug 16, 2021 48.13 48.51 48.02 48.27 3,262,160 -0.01(-0.02%)
Aug 13, 2021 48.44 48.70 48.00 48.28 2,481,911 +0.11(+0.23%)
Aug 12, 2021 48.83 48.99 46.50 48.17 5,291,345 -0.71(-1.45%)
Aug 11, 2021 48.82 49.15 48.54 48.88 3,448,830 +0.09(+0.17%)
Aug 10, 2021 48.67 49.26 48.67 48.79 2,355,539 +0.20(+0.40%)
Aug 09, 2021 48.55 48.65 48.02 48.60 4,038,351 +0.29(+0.60%)
Aug 06, 2021 47.70 48.54 47.62 48.31 4,431,477 +0.75(+1.58%)
Aug 05, 2021 47.09 47.59 47.03 47.56 1,984,980 +0.60(+1.27%)
Aug 04, 2021 46.22 47.61 46.16 46.96 4,377,457 +0.59(+1.27%)
Aug 03, 2021 45.86 46.45 45.72 46.37 3,519,087 +0.29(+0.63%)
Aug 02, 2021 46.37 46.65 45.89 46.08 3,366,646 +0.09(+0.20%)
Jul 30, 2021 46.19 46.77 45.85 45.99 4,329,761 -0.52(-1.12%)
Jul 29, 2021 45.94 46.68 45.51 46.51 7,823,006 +0.88(+1.92%)
Jul 28, 2021 44.47 45.75 44.20 45.63 3,911,805 +1.21(+2.72%)
Jul 27, 2021 42.93 44.63 42.86 44.42 4,045,062 +1.24(+2.88%)
Jul 26, 2021 43.44 43.58 43.07 43.18 5,924,411 -0.43(-1.00%)
Jul 23, 2021 44.23 44.55 43.42 43.61 9,460,553 -0.20(-0.45%)
Jul 22, 2021 43.42 44.04 43.20 43.81 5,447,772 +0.39(+0.90%)
Jul 21, 2021 42.33 43.57 42.26 43.42 2,613,733 +1.52(+3.64%)
Jul 20, 2021 40.79 41.97 40.59 41.89 4,137,507 +1.11(+2.72%)
Jul 19, 2021 41.44 41.57 40.32 40.79 7,458,905 -1.44(-3.41%)
Jul 16, 2021 43.09 43.13 42.17 42.23 3,676,660 -0.73(-1.71%)
Jul 15, 2021 42.92 43.11 42.68 42.96 3,066,726 -0.19(-0.43%)
Jul 14, 2021 43.16 43.38 42.97 43.15 2,876,753 +0.14(+0.32%)
Jul 13, 2021 43.24 43.35 42.66 43.01 4,866,436 -0.45(-1.04%)
Jul 12, 2021 43.55 43.64 43.23 43.46 2,230,129 -0.20(-0.47%)
Jul 09, 2021 43.29 43.69 43.01 43.66 2,279,066 +0.81(+1.89%)
Jul 08, 2021 42.61 43.00 41.95 42.86 4,445,212 -0.50(-1.16%)
Jul 07, 2021 43.56 43.56 43.08 43.36 2,908,170 -0.13(-0.29%)
Jul 06, 2021 43.63 43.63 43.05 43.49 3,652,369 -0.24(-0.55%)
Jul 02, 2021 44.05 44.30 43.44 43.72 2,927,651 -0.29(-0.66%)
Jul 01, 2021 43.49 44.12 43.49 44.01 1,725,932 +0.59(+1.35%)
Jun 30, 2021 44.48 44.66 43.34 43.43 3,810,441 -1.25(-2.80%)
Jun 29, 2021 44.34 44.69 43.89 44.68 3,840,464 +0.40(+0.90%)
Jun 28, 2021 44.09 44.74 43.78 44.28 3,881,355 -0.19(-0.42%)
Jun 25, 2021 44.17 44.47 43.82 44.47 4,282,446 +0.44(+1.01%)
Jun 24, 2021 43.10 44.15 42.96 44.02 3,285,440 +1.26(+2.95%)
Jun 23, 2021 43.07 43.07 42.36 42.76 2,703,864 -0.09(-0.22%)
Jun 22, 2021 42.36 42.99 42.18 42.86 3,440,716 +0.51(+1.21%)
Jun 21, 2021 41.90 42.44 41.70 42.34 2,522,738 +0.71(+1.70%)
Jun 18, 2021 41.71 42.02 41.29 41.64 5,476,876 -0.33(-0.79%)
Jun 17, 2021 42.80 42.86 41.94 41.97 3,792,373 -0.75(-1.75%)
Jun 16, 2021 42.71 43.42 42.65 42.72 6,211,765 +0.05(+0.12%)
Jun 15, 2021 42.22 42.92 42.19 42.67 2,706,660 +0.43(+1.01%)
Jun 14, 2021 42.24 42.36 42.04 42.24 2,060,158 -0.03(-0.08%)
Jun 11, 2021 42.49 42.63 42.19 42.28 1,869,174 -0.21(-0.50%)
Jun 10, 2021 42.51 42.56 41.98 42.49 2,344,364 +0.28(+0.67%)
Jun 09, 2021 42.62 42.70 42.17 42.21 1,874,275 -0.41(-0.96%)
Jun 08, 2021 42.77 42.90 42.55 42.62 2,555,901 -0.09(-0.20%)
Jun 07, 2021 42.74 42.99 42.57 42.70 1,907,968 +0.06(+0.14%)
Jun 04, 2021 42.92 42.97 42.47 42.64 1,883,676 +0.05(+0.12%)
Jun 03, 2021 42.25 42.77 42.02 42.59 2,388,649 +0.03(+0.06%)
Jun 02, 2021 42.92 42.94 42.34 42.57 2,167,359 -0.18(-0.42%)
Jun 01, 2021 43.17 43.23 42.65 42.74 3,229,180 -0.14(-0.32%)
May 28, 2021 42.89 43.02 42.56 42.88 2,439,969 +0.14(+0.34%)
May 27, 2021 42.54 42.93 42.34 42.74 4,002,639 +0.65(+1.54%)
May 26, 2021 41.82 42.24 41.53 42.09 2,614,697 +0.30(+0.73%)
May 25, 2021 41.84 42.36 41.68 41.79 3,705,848 -0.02(-0.04%)
May 24, 2021 41.38 41.84 41.34 41.80 1,820,961 +0.40(+0.96%)
May 21, 2021 41.73 41.73 41.01 41.40 2,504,274 -0.19(-0.45%)
May 20, 2021 41.57 42.04 41.45 41.59 2,910,338 +0.24(+0.57%)
May 19, 2021 40.90 41.44 40.33 41.35 3,415,057 -0.14(-0.35%)
May 18, 2021 41.29 42.23 41.22 41.50 3,415,997 +0.21(+0.51%)
May 17, 2021 40.82 41.55 40.47 41.29 2,849,947 +0.31(+0.76%)
May 14, 2021 38.96 41.09 38.86 40.97 5,037,171 +2.41(+6.26%)
May 13, 2021 38.58 39.03 38.15 38.56 2,978,255 +0.67(+1.77%)
May 12, 2021 38.53 38.97 37.89 37.89 2,970,754 -0.91(-2.34%)
May 11, 2021 38.49 38.87 38.05 38.80 2,712,390 -0.20(-0.52%)
May 10, 2021 39.51 39.82 38.97 39.00 2,011,342 -0.33(-0.84%)
May 07, 2021 38.63 39.57 38.58 39.33 2,576,569 +0.59(+1.53%)
May 06, 2021 38.57 38.74 38.23 38.74 1,664,435 +0.25(+0.66%)
May 05, 2021 38.71 39.01 38.34 38.48 4,146,552 +0.15(+0.40%)
May 04, 2021 38.57 38.68 37.83 38.33 2,279,052 -0.40(-1.03%)
May 03, 2021 38.79 38.96 38.63 38.73 1,548,014 +0.13(+0.33%)
Apr 30, 2021 38.84 38.89 38.52 38.60 2,034,632 -0.38(-0.98%)
Apr 29, 2021 38.93 39.31 38.66 38.98 1,699,314 +0.28(+0.72%)
Apr 28, 2021 38.58 38.90 38.39 38.70 3,858,344 +0.23(+0.59%)
Apr 27, 2021 38.47 38.63 38.19 38.47 1,460,687 +0.02(+0.04%)
Apr 26, 2021 38.64 38.73 38.26 38.46 1,441,651 +0.07(+0.18%)
Apr 23, 2021 38.23 38.43 38.04 38.39 1,855,505 +0.26(+0.69%)
Apr 22, 2021 38.21 38.55 37.91 38.13 2,088,666 -0.11(-0.29%)
Apr 21, 2021 37.43 38.25 37.26 38.24 2,069,537 +0.80(+2.13%)
Apr 20, 2021 38.64 38.75 37.23 37.44 3,331,779 -1.34(-3.45%)
Apr 19, 2021 39.16 39.54 38.64 38.78 2,013,490 -0.27(-0.69%)
Apr 16, 2021 39.13 39.45 38.83 39.05 2,163,103 -0.13(-0.32%)
Apr 15, 2021 38.64 39.19 38.58 39.18 2,281,799 +0.74(+1.92%)
Apr 14, 2021 38.53 39.02 38.32 38.44 3,460,951 -0.10(-0.26%)
Apr 13, 2021 38.96 38.96 38.46 38.54 2,112,608 -0.38(-0.98%)
Apr 12, 2021 38.51 39.13 38.42 38.92 2,044,506 +0.36(+0.94%)
Apr 09, 2021 38.34 38.58 38.03 38.56 2,533,638 +0.23(+0.60%)
Apr 08, 2021 38.38 38.46 38.11 38.33 1,711,188 +0.02(+0.04%)
Apr 07, 2021 38.15 38.44 38.01 38.31 2,145,953 +0.18(+0.47%)
Apr 06, 2021 38.36 38.51 37.99 38.14 3,031,637 -0.31(-0.82%)
Apr 05, 2021 38.32 38.69 38.08 38.45 2,639,533 +0.55(+1.45%)
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.