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 (%)
Jul 30, 2021 46.25 46.83 45.92 46.05 4,323,722 -0.52(-1.12%)
Jul 29, 2021 46.00 46.75 45.58 46.57 7,812,095 +0.88(+1.92%)
Jul 28, 2021 44.53 45.82 44.26 45.70 3,906,349 +1.21(+2.72%)
Jul 27, 2021 42.99 44.69 42.92 44.48 4,039,420 +1.25(+2.88%)
Jul 26, 2021 43.50 43.64 43.13 43.24 5,916,149 -0.44(-1.00%)
Jul 23, 2021 44.29 44.61 43.48 43.67 9,447,359 -0.20(-0.45%)
Jul 22, 2021 43.48 44.10 43.26 43.87 5,440,174 +0.39(+0.90%)
Jul 21, 2021 42.39 43.63 42.32 43.48 2,610,088 +1.53(+3.64%)
Jul 20, 2021 40.85 42.03 40.65 41.95 4,131,737 +1.11(+2.72%)
Jul 19, 2021 41.50 41.63 40.37 40.84 7,448,502 -1.44(-3.41%)
Jul 16, 2021 43.15 43.19 42.22 42.28 3,671,533 -0.73(-1.71%)
Jul 15, 2021 42.98 43.17 42.74 43.02 3,062,449 -0.19(-0.43%)
Jul 14, 2021 43.22 43.44 43.03 43.21 2,872,741 +0.14(+0.32%)
Jul 13, 2021 43.30 43.41 42.72 43.07 4,859,649 -0.45(-1.04%)
Jul 12, 2021 43.61 43.70 43.29 43.52 2,227,019 -0.20(-0.47%)
Jul 09, 2021 43.35 43.76 43.07 43.73 2,275,888 +0.81(+1.89%)
Jul 08, 2021 42.67 43.06 42.01 42.92 4,439,013 -0.50(-1.16%)
Jul 07, 2021 43.62 43.62 43.14 43.42 2,904,114 -0.13(-0.29%)
Jul 06, 2021 43.69 43.69 43.11 43.55 3,647,275 -0.24(-0.55%)
Jul 02, 2021 44.11 44.36 43.50 43.79 2,923,568 -0.29(-0.66%)
Jul 01, 2021 43.55 44.19 43.55 44.08 1,723,525 +0.59(+1.35%)
Jun 30, 2021 44.54 44.72 43.40 43.49 3,805,127 -1.25(-2.80%)
Jun 29, 2021 44.40 44.75 43.95 44.74 3,835,108 +0.40(+0.90%)
Jun 28, 2021 44.15 44.80 43.85 44.34 3,875,942 -0.19(-0.42%)
Jun 25, 2021 44.23 44.54 43.88 44.53 4,276,474 +0.44(+1.01%)
Jun 24, 2021 43.16 44.21 43.02 44.08 3,280,858 +1.26(+2.95%)
Jun 23, 2021 43.13 43.13 42.42 42.82 2,700,093 -0.09(-0.22%)
Jun 22, 2021 42.42 43.05 42.24 42.92 3,435,918 +0.51(+1.21%)
Jun 21, 2021 41.96 42.50 41.76 42.40 2,519,220 +0.71(+1.70%)
Jun 18, 2021 41.77 42.08 41.35 41.70 5,469,238 -0.33(-0.79%)
Jun 17, 2021 42.86 42.92 42.00 42.03 3,787,084 -0.75(-1.75%)
Jun 16, 2021 42.77 43.48 42.71 42.78 6,203,102 +0.05(+0.12%)
Jun 15, 2021 42.28 42.98 42.25 42.73 2,702,885 +0.43(+1.01%)
Jun 14, 2021 42.30 42.42 42.10 42.30 2,057,285 -0.03(-0.08%)
Jun 11, 2021 42.55 42.69 42.25 42.34 1,866,567 -0.21(-0.50%)
Jun 10, 2021 42.57 42.62 42.04 42.55 2,341,095 +0.28(+0.67%)
Jun 09, 2021 42.68 42.76 42.23 42.27 1,871,661 -0.41(-0.96%)
Jun 08, 2021 42.83 42.96 42.61 42.68 2,552,336 -0.09(-0.20%)
Jun 07, 2021 42.80 43.05 42.63 42.76 1,905,307 +0.06(+0.14%)
Jun 04, 2021 42.98 43.03 42.53 42.70 1,881,049 +0.05(+0.12%)
Jun 03, 2021 42.31 42.83 42.08 42.65 2,385,318 +0.03(+0.06%)
Jun 02, 2021 42.98 43.00 42.40 42.63 2,164,337 -0.18(-0.42%)
Jun 01, 2021 43.23 43.29 42.71 42.80 3,224,676 -0.14(-0.32%)
May 28, 2021 42.95 43.08 42.62 42.94 2,436,566 +0.15(+0.34%)
May 27, 2021 42.60 42.99 42.40 42.80 3,997,057 +0.65(+1.54%)
May 26, 2021 41.88 42.30 41.59 42.15 2,611,050 +0.31(+0.73%)
May 25, 2021 41.90 42.42 41.74 41.84 3,700,679 -0.02(-0.04%)
May 24, 2021 41.44 41.89 41.40 41.86 1,818,421 +0.40(+0.96%)
May 21, 2021 41.79 41.79 41.07 41.46 2,500,781 -0.19(-0.45%)
May 20, 2021 41.63 42.10 41.50 41.65 2,906,279 +0.24(+0.57%)
May 19, 2021 40.96 41.50 40.38 41.41 3,410,294 -0.14(-0.35%)
May 18, 2021 41.34 42.28 41.28 41.56 3,411,233 +0.21(+0.51%)
May 17, 2021 40.88 41.61 40.53 41.34 2,845,973 +0.31(+0.76%)
May 14, 2021 39.01 41.15 38.92 41.03 5,030,146 +2.42(+6.26%)
May 13, 2021 38.64 39.08 38.21 38.61 2,974,102 +0.67(+1.77%)
May 12, 2021 38.59 39.02 37.94 37.94 2,966,610 -0.91(-2.34%)
May 11, 2021 38.54 38.93 38.10 38.85 2,708,607 -0.20(-0.52%)
May 10, 2021 39.56 39.88 39.03 39.05 2,008,537 -0.33(-0.84%)
May 07, 2021 38.68 39.63 38.64 39.38 2,572,976 +0.59(+1.53%)
May 06, 2021 38.62 38.80 38.28 38.79 1,662,113 +0.25(+0.66%)
May 05, 2021 38.77 39.06 38.39 38.54 4,140,769 +0.15(+0.40%)
May 04, 2021 38.62 38.73 37.88 38.38 2,275,873 -0.40(-1.03%)
May 03, 2021 38.84 39.01 38.69 38.78 1,545,855 +0.13(+0.33%)
Apr 30, 2021 38.89 38.94 38.58 38.65 2,031,795 -0.38(-0.98%)
Apr 29, 2021 38.99 39.37 38.71 39.04 1,696,944 +0.28(+0.72%)
Apr 28, 2021 38.64 38.95 38.44 38.76 3,852,963 +0.23(+0.59%)
Apr 27, 2021 38.53 38.69 38.25 38.53 1,458,650 +0.02(+0.04%)
Apr 26, 2021 38.70 38.78 38.32 38.51 1,439,640 +0.07(+0.18%)
Apr 23, 2021 38.28 38.48 38.10 38.44 1,852,918 +0.26(+0.69%)
Apr 22, 2021 38.26 38.60 37.96 38.18 2,085,753 -0.11(-0.29%)
Apr 21, 2021 37.48 38.30 37.31 38.29 2,066,650 +0.80(+2.13%)
Apr 20, 2021 38.70 38.81 37.28 37.49 3,327,132 -1.34(-3.45%)
Apr 19, 2021 39.21 39.60 38.70 38.83 2,010,682 -0.27(-0.69%)
Apr 16, 2021 39.18 39.51 38.88 39.10 2,160,086 -0.13(-0.32%)
Apr 15, 2021 38.70 39.24 38.63 39.23 2,278,617 +0.74(+1.92%)
Apr 14, 2021 38.59 39.07 38.38 38.49 3,456,124 -0.10(-0.26%)
Apr 13, 2021 39.01 39.01 38.51 38.60 2,109,661 -0.38(-0.98%)
Apr 12, 2021 38.56 39.19 38.48 38.98 2,041,655 +0.36(+0.94%)
Apr 09, 2021 38.39 38.63 38.08 38.61 2,530,104 +0.23(+0.60%)
Apr 08, 2021 38.43 38.51 38.16 38.38 1,708,802 +0.02(+0.04%)
Apr 07, 2021 38.21 38.49 38.06 38.37 2,142,960 +0.18(+0.47%)
Apr 06, 2021 38.42 38.56 38.04 38.19 3,027,409 -0.31(-0.82%)
Apr 05, 2021 38.38 38.75 38.14 38.50 2,635,852 +0.55(+1.45%)
Apr 01, 2021 37.90 38.04 37.28 37.95 5,767,463 +0.21(+0.56%)
Mar 31, 2021 38.37 38.37 37.62 37.74 4,464,275 -0.72(-1.87%)
Mar 30, 2021 38.62 38.75 38.27 38.46 1,971,172 -0.23(-0.59%)
Mar 29, 2021 38.35 38.85 38.03 38.69 1,731,643 -0.04(-0.11%)
Mar 26, 2021 38.54 38.91 38.23 38.73 1,639,373 +0.23(+0.59%)
Mar 25, 2021 37.94 38.68 37.76 38.50 2,562,481 +0.35(+0.91%)
Mar 24, 2021 38.10 38.73 38.10 38.15 1,925,234 +0.16(+0.42%)
Mar 23, 2021 38.10 38.43 37.94 37.99 3,673,545 -0.42(-1.08%)
Mar 22, 2021 38.29 38.77 38.04 38.41 2,135,048 +0.12(+0.31%)
Mar 19, 2021 38.12 38.55 37.90 38.29 2,081,437 +0.08(+0.22%)
Mar 18, 2021 38.65 38.82 38.05 38.21 4,156,817 -0.49(-1.27%)
Mar 17, 2021 37.12 38.72 36.93 38.70 4,293,920 +1.59(+4.30%)
Mar 16, 2021 36.87 37.24 36.66 37.10 2,700,994 +0.20(+0.53%)
Mar 15, 2021 36.92 37.12 36.47 36.91 2,741,762 -0.03(-0.07%)
Mar 12, 2021 36.68 36.94 36.45 36.93 2,537,297 +0.30(+0.81%)
Mar 11, 2021 36.25 36.79 36.16 36.64 1,902,747 +0.49(+1.36%)
Mar 10, 2021 35.98 36.32 35.75 36.14 1,966,924 +0.27(+0.76%)
Mar 09, 2021 35.68 36.53 35.68 35.87 2,570,839 +0.39(+1.10%)
Mar 08, 2021 35.45 35.83 35.15 35.48 2,590,560 +0.20(+0.55%)
Mar 05, 2021 34.86 35.45 34.52 35.29 3,319,192 +0.64(+1.86%)
Mar 04, 2021 34.94 35.42 34.18 34.64 5,544,585 -0.38(-1.09%)
Mar 03, 2021 35.51 35.72 35.00 35.03 2,713,549 -0.60(-1.69%)
Mar 02, 2021 35.09 35.75 34.99 35.63 4,818,590 +0.61(+1.74%)
Mar 01, 2021 34.89 35.25 34.77 35.02 3,192,213 +0.80(+2.33%)
Feb 26, 2021 35.44 35.51 34.22 34.22 3,683,314 -1.06(-3.00%)
Feb 25, 2021 37.48 37.52 35.27 35.28 4,507,479 -1.97(-5.28%)
Feb 24, 2021 36.39 37.26 36.03 37.25 3,047,239 +0.85(+2.34%)
Feb 23, 2021 36.70 36.79 36.03 36.39 3,386,230 -0.19(-0.51%)
Feb 22, 2021 36.32 36.66 36.12 36.58 2,080,584 -0.03(-0.07%)
Feb 19, 2021 36.84 37.15 36.56 36.61 2,250,656 -0.30(-0.82%)
Feb 18, 2021 36.65 37.08 36.43 36.91 2,773,027 -0.13(-0.36%)
Feb 17, 2021 36.65 37.17 36.44 37.04 3,140,577 +0.24(+0.64%)
Feb 16, 2021 36.44 36.87 36.18 36.81 4,097,954 +0.62(+1.72%)
Feb 12, 2021 35.73 36.66 35.68 36.18 3,530,352 +0.32(+0.89%)
Feb 11, 2021 35.70 36.21 35.19 35.86 3,568,732 +1.31(+3.78%)
Feb 10, 2021 35.19 35.20 34.42 34.56 3,101,399 -0.33(-0.94%)
Feb 09, 2021 34.57 35.04 34.26 34.89 2,563,037 +0.16(+0.46%)
Feb 08, 2021 34.58 34.93 34.25 34.73 3,901,502 +0.26(+0.76%)
Feb 05, 2021 34.53 34.95 34.38 34.47 3,174,254 +0.08(+0.25%)
Feb 04, 2021 33.95 34.85 33.95 34.38 3,325,123 +0.51(+1.52%)
Feb 03, 2021 33.20 33.93 33.01 33.87 3,824,748 +0.51(+1.54%)
Feb 02, 2021 33.24 33.67 33.18 33.35 2,587,684 +0.40(+1.23%)
Feb 01, 2021 32.98 33.35 32.81 32.95 4,153,029 +0.23(+0.69%)
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%)
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.