Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Asset Management (NY: BAM )

39.24 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 25.70 25.72 24.90 25.40 960,377 -0.54(-2.08%)
Dec 29, 2022 24.96 26.40 24.70 25.94 1,258,374 +1.01(+4.05%)
Dec 28, 2022 25.61 25.70 24.71 24.93 2,202,564 -0.71(-2.76%)
Dec 27, 2022 24.94 26.46 24.80 25.64 1,106,263 +0.80(+3.21%)
Dec 23, 2022 25.00 25.17 24.63 24.84 1,668,595 -0.01(-0.04%)
Dec 22, 2022 25.16 25.19 24.37 24.85 3,038,870 -0.13(-0.53%)
Dec 21, 2022 26.03 26.22 24.96 24.98 3,418,487 -1.03(-3.95%)
Dec 20, 2022 25.32 26.03 24.98 26.01 3,755,740 +1.20(+4.82%)
Dec 19, 2022 24.02 25.21 24.01 24.81 5,615,498 +0.80(+3.32%)
Dec 16, 2022 25.04 25.22 23.70 24.01 5,043,124 -1.21(-4.81%)
Dec 15, 2022 25.76 25.99 25.23 25.23 3,425,970 -0.90(-3.46%)
Dec 14, 2022 27.46 27.55 25.78 26.13 3,829,861 -1.12(-4.10%)
Dec 13, 2022 29.57 29.80 27.11 27.25 3,825,609 -1.45(-5.06%)
Dec 12, 2022 28.47 29.22 26.92 28.70 4,006,621 -9.52(-24.91%)
Dec 09, 2022 38.46 38.67 38.16 38.22 2,928,568 -0.41(-1.05%)
Dec 08, 2022 38.52 39.09 38.51 38.63 3,514,717 +0.27(+0.72%)
Dec 07, 2022 38.19 38.91 38.18 38.36 3,473,933 -0.04(-0.12%)
Dec 06, 2022 39.07 39.14 38.08 38.40 2,252,755 -0.71(-1.81%)
Dec 05, 2022 39.39 39.85 38.63 39.11 3,120,714 -0.87(-2.17%)
Dec 02, 2022 40.65 40.84 39.79 39.98 3,132,768 -1.42(-3.42%)
Dec 01, 2022 42.01 42.10 40.36 41.39 3,763,188 -0.37(-0.89%)
Nov 30, 2022 40.29 42.09 39.67 41.77 4,822,849 +1.93(+4.85%)
Nov 29, 2022 40.05 40.05 39.53 39.84 2,437,959 -0.19(-0.49%)
Nov 28, 2022 40.75 40.95 39.92 40.03 2,723,808 -1.09(-2.64%)
Nov 25, 2022 40.37 41.35 40.36 41.12 1,239,343 +0.76(+1.88%)
Nov 23, 2022 39.47 40.37 39.47 40.36 2,677,323 +0.88(+2.24%)
Nov 22, 2022 38.98 39.54 38.93 39.47 1,517,446 +0.56(+1.43%)
Nov 21, 2022 38.83 39.39 38.51 38.92 2,678,337 -0.57(-1.45%)
Nov 18, 2022 39.96 40.13 39.17 39.49 1,648,164 -0.19(-0.49%)
Nov 17, 2022 39.92 40.21 39.41 39.69 2,783,022 -0.78(-1.92%)
Nov 16, 2022 40.66 40.79 40.07 40.46 2,639,018 -0.49(-1.21%)
Nov 15, 2022 41.20 41.48 40.35 40.96 2,964,983 +0.66(+1.64%)
Nov 14, 2022 40.82 41.02 40.09 40.29 2,639,087 -1.03(-2.50%)
Nov 11, 2022 40.10 41.84 39.97 41.33 5,439,571 +1.85(+4.67%)
Nov 10, 2022 37.73 40.75 37.28 39.48 4,843,873 +3.68(+10.29%)
Nov 09, 2022 35.90 36.51 35.77 35.80 3,788,793 -0.64(-1.77%)
Nov 08, 2022 36.52 37.23 36.13 36.44 3,096,549 +0.04(+0.12%)
Nov 07, 2022 35.80 36.49 35.69 36.40 2,750,113 +0.68(+1.90%)
Nov 04, 2022 35.25 36.14 34.96 35.72 2,844,727 +1.40(+4.06%)
Nov 03, 2022 33.86 34.56 33.72 34.33 3,802,122 +0.06(+0.18%)
Nov 02, 2022 35.31 34.24 34.26 3,236,926 -1.08(-3.05%)
Nov 01, 2022 35.92 36.20 35.17 35.34 3,627,541 +0.36(+1.03%)
Oct 31, 2022 35.21 35.42 34.77 34.98 3,043,393 -0.51(-1.44%)
Oct 28, 2022 35.07 35.56 34.69 35.49 2,508,056 +0.36(+1.03%)
Oct 27, 2022 34.99 36.06 34.87 35.13 4,818,484 +0.28(+0.81%)
Oct 26, 2022 34.57 35.57 34.34 34.85 3,825,682 +0.19(+0.56%)
Oct 25, 2022 33.87 34.89 33.77 34.65 4,155,807 +1.01(+2.99%)
Oct 24, 2022 33.91 34.01 32.82 33.65 3,623,305 -0.13(-0.39%)
Oct 21, 2022 33.08 33.79 32.76 33.78 4,635,875 +0.44(+1.32%)
Oct 20, 2022 34.22 34.66 33.29 33.34 3,303,585 -0.88(-2.58%)
Oct 19, 2022 34.92 35.04 34.10 34.22 3,110,368 -1.04(-2.96%)
Oct 18, 2022 35.36 35.68 34.89 35.26 2,854,819 +0.77(+2.23%)
Oct 17, 2022 34.33 35.01 34.18 34.49 2,989,377 +1.02(+3.06%)
Oct 14, 2022 35.05 35.27 33.46 33.47 3,379,165 -1.07(-3.09%)
Oct 13, 2022 33.08 34.89 32.61 34.54 4,644,595 +0.60(+1.77%)
Oct 12, 2022 34.22 34.37 33.65 33.94 6,139,856 -0.35(-1.03%)
Oct 11, 2022 35.38 35.50 34.08 34.29 3,932,447 -1.07(-3.02%)
Oct 10, 2022 35.89 36.02 35.36 35.36 1,421,180 -0.34(-0.94%)
Oct 07, 2022 36.82 36.93 35.47 35.69 2,780,181 -1.49(-4.01%)
Oct 06, 2022 37.94 38.07 37.05 37.19 2,452,549 -1.14(-2.97%)
Oct 05, 2022 38.37 38.61 37.88 38.33 2,033,239 -0.81(-2.08%)
Oct 04, 2022 37.96 39.15 37.89 39.14 3,132,392 +1.89(+5.07%)
Oct 03, 2022 36.81 37.65 36.37 37.25 2,112,256 +1.14(+3.15%)
Sep 30, 2022 36.14 37.17 35.91 36.11 2,463,670 +0.15(+0.42%)
Sep 29, 2022 36.81 36.92 35.54 35.96 3,440,945 -1.39(-3.71%)
Sep 28, 2022 36.79 37.55 36.69 37.35 3,519,396 +0.70(+1.90%)
Sep 27, 2022 38.12 38.38 36.55 36.65 3,069,325 -1.03(-2.74%)
Sep 26, 2022 38.39 38.83 37.40 37.68 2,345,040 -1.01(-2.60%)
Sep 23, 2022 39.59 39.63 38.40 38.69 3,324,439 -1.55(-3.84%)
Sep 22, 2022 40.98 41.20 40.15 40.23 1,752,229 -0.78(-1.89%)
Sep 21, 2022 41.96 42.25 40.99 41.01 1,627,159 -0.87(-2.07%)
Sep 20, 2022 42.33 42.48 41.53 41.88 1,524,882 -0.85(-1.98%)
Sep 19, 2022 41.94 42.78 41.84 42.72 1,218,951 +0.31(+0.73%)
Sep 16, 2022 42.56 42.69 41.98 42.41 1,170,752 -0.68(-1.58%)
Sep 15, 2022 43.52 44.19 43.04 43.09 1,486,350 -0.82(-1.87%)
Sep 14, 2022 43.61 44.32 43.54 43.92 1,029,754 +0.30(+0.69%)
Sep 13, 2022 44.26 44.45 43.46 43.62 1,569,635 -1.71(-3.78%)
Sep 12, 2022 44.75 45.43 44.75 45.33 1,818,986 +0.91(+2.05%)
Sep 09, 2022 44.09 44.52 43.91 44.42 1,568,416 +0.77(+1.76%)
Sep 08, 2022 42.18 43.68 42.00 43.65 1,559,154 +1.08(+2.53%)
Sep 07, 2022 41.70 42.64 41.48 42.57 1,334,746 +0.86(+2.05%)
Sep 06, 2022 42.04 42.22 41.09 41.72 1,605,313 -0.29(-0.69%)
Sep 02, 2022 42.41 42.88 41.76 42.01 1,709,069 +0.08(+0.19%)
Sep 01, 2022 42.11 42.26 41.17 41.93 1,830,547 -0.56(-1.31%)
Aug 31, 2022 42.88 43.39 42.46 42.48 1,421,565 -0.43(-1.01%)
Aug 30, 2022 43.58 43.89 42.80 42.92 1,411,458 -0.39(-0.91%)
Aug 29, 2022 43.00 43.57 42.87 43.31 1,345,251 +0.04(+0.10%)
Aug 26, 2022 45.15 45.28 43.22 43.27 1,791,497 -2.06(-4.54%)
Aug 25, 2022 45.10 45.48 44.95 45.33 1,144,840 +0.43(+0.96%)
Aug 24, 2022 44.66 45.33 44.60 44.89 842,854 -0.05(-0.12%)
Aug 23, 2022 44.97 45.40 44.65 44.95 1,173,356 +0.06(+0.14%)
Aug 22, 2022 44.60 45.02 44.31 44.89 1,830,299 -0.55(-1.22%)
Aug 19, 2022 45.95 45.95 45.02 45.44 1,009,488 -0.71(-1.54%)
Aug 18, 2022 46.18 46.43 45.92 46.15 1,160,838 -0.03(-0.06%)
Aug 17, 2022 46.06 46.52 45.69 46.18 1,205,843 -0.51(-1.09%)
Aug 16, 2022 46.64 46.88 46.21 46.69 1,442,349 -0.08(-0.17%)
Aug 15, 2022 46.59 47.13 46.53 46.77 1,248,280 -0.49(-1.04%)
Aug 12, 2022 47.46 47.49 46.87 47.26 1,738,082 +0.14(+0.30%)
Aug 11, 2022 46.88 47.58 46.43 47.12 2,613,388 +0.52(+1.11%)
Aug 10, 2022 45.08 46.74 44.85 46.60 2,643,971 +2.44(+5.52%)
Aug 09, 2022 43.99 44.25 43.70 44.16 1,709,304 -0.04(-0.08%)
Aug 08, 2022 44.22 44.76 44.10 44.20 1,473,877 +0.34(+0.78%)
Aug 05, 2022 43.67 43.93 43.23 43.86 1,163,226 -0.37(-0.84%)
Aug 04, 2022 43.87 44.23 43.62 44.23 1,016,112 +0.48(+1.09%)
Aug 03, 2022 43.59 43.91 43.17 43.75 1,120,444 +0.66(+1.53%)
Aug 02, 2022 43.49 43.54 42.95 43.09 1,642,331 -0.55(-1.25%)
Aug 01, 2022 43.22 43.89 42.95 43.64 1,631,890 -0.04(-0.10%)
Jul 29, 2022 43.42 44.08 43.19 43.68 1,590,074 +0.34(+0.79%)
Jul 28, 2022 42.49 43.50 42.16 43.34 1,870,292 +0.78(+1.84%)
Jul 27, 2022 42.01 42.91 41.94 42.55 1,776,565 +0.90(+2.15%)
Jul 26, 2022 42.16 42.29 41.38 41.66 1,521,751 -0.80(-1.89%)
Jul 25, 2022 42.36 42.55 42.01 42.46 1,886,332 +0.23(+0.54%)
Jul 22, 2022 42.29 42.72 41.79 42.23 1,914,568 -0.04(-0.08%)
Jul 21, 2022 41.79 42.29 41.45 42.26 1,494,951 +0.42(+1.01%)
Jul 20, 2022 40.96 42.07 40.96 41.84 1,313,876 +0.63(+1.54%)
Jul 19, 2022 40.14 41.44 39.97 41.21 1,989,603 +1.65(+4.16%)
Jul 18, 2022 39.93 40.26 39.49 39.56 1,090,885 +0.19(+0.49%)
Jul 15, 2022 38.63 39.39 38.12 39.37 1,526,930 +1.34(+3.52%)
Jul 14, 2022 38.13 38.34 37.13 38.03 1,969,970 -0.81(-2.08%)
Jul 13, 2022 38.72 39.19 38.17 38.84 1,459,998 -0.64(-1.63%)
Jul 12, 2022 38.80 39.87 38.80 39.48 1,396,165 +0.37(+0.94%)
Jul 11, 2022 39.55 39.70 38.96 39.11 1,187,771 -0.86(-2.16%)
Jul 08, 2022 40.04 40.33 39.63 39.98 1,368,915 -0.35(-0.87%)
Jul 07, 2022 39.62 40.40 39.61 40.33 1,289,417 +1.09(+2.78%)
Jul 06, 2022 39.48 39.65 38.73 39.24 2,058,520 -0.24(-0.60%)
Jul 05, 2022 38.87 39.52 38.31 39.48 2,155,994 -0.13(-0.33%)
Jul 01, 2022 38.89 39.70 38.74 39.61 1,007,737 +0.48(+1.24%)
Jun 30, 2022 38.97 39.41 38.40 39.12 2,276,063 -0.19(-0.49%)
Jun 29, 2022 39.43 39.76 38.98 39.32 1,691,130 -0.33(-0.84%)
Jun 28, 2022 40.63 40.88 39.40 39.65 1,885,462 -0.58(-1.44%)
Jun 27, 2022 40.57 40.57 39.85 40.23 1,113,660 +0.07(+0.18%)
Jun 24, 2022 39.57 40.31 39.18 40.16 1,276,091 +1.13(+2.88%)
Jun 23, 2022 38.46 39.08 38.29 39.04 1,388,695 +0.76(+1.98%)
Jun 22, 2022 37.89 38.72 37.71 38.28 1,776,314 -0.26(-0.68%)
Jun 21, 2022 38.84 39.16 38.41 38.54 1,986,803 +0.39(+1.01%)
Jun 17, 2022 37.94 38.75 37.73 38.16 2,669,457 +0.17(+0.44%)
Jun 16, 2022 39.08 39.33 37.81 37.99 3,301,743 -2.23(-5.56%)
Jun 15, 2022 40.06 40.88 39.45 40.22 3,053,925 +0.70(+1.78%)
Jun 14, 2022 39.93 39.94 39.10 39.52 2,881,233 -0.27(-0.69%)
Jun 13, 2022 40.07 40.34 39.39 39.79 3,549,835 -1.72(-4.15%)
Jun 10, 2022 42.19 42.32 41.33 41.52 1,562,486 -1.43(-3.34%)
Jun 09, 2022 43.80 43.97 42.95 42.95 1,279,233 -1.19(-2.69%)
Jun 08, 2022 44.69 44.80 43.96 44.14 669,953 -0.71(-1.59%)
Jun 07, 2022 44.12 44.96 44.12 44.85 994,642 +0.25(+0.55%)
Jun 06, 2022 44.74 45.28 44.40 44.60 1,213,013 +0.40(+0.92%)
Jun 03, 2022 44.69 44.82 44.04 44.20 1,617,102 -0.99(-2.20%)
Jun 02, 2022 43.88 45.21 43.72 45.19 1,539,342 +1.22(+2.78%)
Jun 01, 2022 44.60 45.02 43.66 43.97 1,604,521 -0.55(-1.23%)
May 31, 2022 44.63 45.29 44.02 44.52 4,362,449 +0.23(+0.52%)
May 27, 2022 42.67 44.33 42.67 44.29 3,089,403 +1.98(+4.68%)
May 26, 2022 41.38 42.70 41.26 42.31 1,691,292 +1.09(+2.64%)
May 25, 2022 40.72 41.37 40.60 41.22 1,017,577 +0.17(+0.41%)
May 24, 2022 40.97 41.18 39.67 41.05 1,796,302 -0.17(-0.40%)
May 23, 2022 41.77 41.88 41.01 41.22 1,237,652 -0.05(-0.13%)
May 20, 2022 41.27 41.47 40.10 41.27 2,261,010 +0.69(+1.71%)
May 19, 2022 39.97 41.08 39.57 40.58 3,429,322 +0.36(+0.89%)
May 18, 2022 42.31 42.39 40.12 40.22 2,783,521 -2.66(-6.19%)
May 17, 2022 42.81 43.31 42.43 42.88 2,825,801 +1.00(+2.39%)
May 16, 2022 41.85 42.46 41.15 41.88 2,861,656 +0.06(+0.15%)
May 13, 2022 40.54 42.09 40.01 41.82 3,356,929 +2.00(+5.02%)
May 12, 2022 40.69 40.69 38.67 39.82 4,306,798 -1.23(-2.99%)
May 11, 2022 41.19 42.32 40.88 41.04 2,751,209 -0.29(-0.70%)
May 10, 2022 41.49 41.99 40.57 41.33 3,882,093 +0.74(+1.84%)
May 09, 2022 41.68 42.16 40.52 40.59 3,246,935 -1.87(-4.40%)
May 06, 2022 42.77 42.89 41.91 42.46 2,763,284 -0.67(-1.56%)
May 05, 2022 44.98 45.14 42.87 43.13 2,545,694 -2.37(-5.20%)
May 04, 2022 44.29 45.53 43.75 45.50 2,619,542 +1.19(+2.69%)
May 03, 2022 44.23 44.70 43.87 44.31 1,512,391 +0.31(+0.70%)
May 02, 2022 43.61 44.06 43.05 44.00 2,095,687 +0.30(+0.68%)
Apr 29, 2022 45.10 45.44 43.53 43.70 1,574,658 -1.56(-3.45%)
Apr 28, 2022 44.59 45.48 44.29 45.26 1,536,438 +1.16(+2.62%)
Apr 27, 2022 44.57 45.09 44.00 44.10 2,380,069 +0.51(+1.17%)
Apr 26, 2022 45.06 45.14 43.55 43.60 2,498,767 -1.88(-4.14%)
Apr 25, 2022 44.79 45.72 44.33 45.48 2,236,751 +0.22(+0.48%)
Apr 22, 2022 47.51 47.51 45.18 45.26 2,155,560 -2.43(-5.09%)
Apr 21, 2022 49.19 49.60 47.64 47.69 1,205,272 -1.00(-2.05%)
Apr 20, 2022 48.62 48.86 48.09 48.69 1,120,491 +0.63(+1.31%)
Apr 19, 2022 47.16 48.35 47.16 48.06 1,429,798 +0.92(+1.95%)
Apr 18, 2022 47.69 47.82 46.94 47.14 1,230,715 -0.75(-1.56%)
Apr 14, 2022 47.88 48.45 47.66 47.88 1,401,118 +0.14(+0.29%)
Apr 13, 2022 47.22 47.93 46.91 47.74 1,280,508 +0.54(+1.15%)
Apr 12, 2022 47.86 48.29 47.12 47.20 1,258,057 -0.64(-1.34%)
Apr 11, 2022 48.84 49.03 47.78 47.84 1,627,696 -1.37(-2.78%)
Apr 08, 2022 49.35 49.75 48.95 49.20 1,017,132 -0.16(-0.32%)
Apr 07, 2022 49.98 50.06 49.03 49.36 2,209,624 -0.93(-1.85%)
Apr 06, 2022 50.62 50.78 49.98 50.29 1,920,685 -0.71(-1.39%)
Apr 05, 2022 51.37 51.85 50.84 51.00 2,448,690 -0.38(-0.73%)
Apr 04, 2022 50.39 51.40 50.25 51.38 1,320,118 +1.29(+2.57%)
Apr 01, 2022 50.06 50.18 49.55 50.09 1,403,242 +0.51(+1.03%)
Mar 31, 2022 50.41 51.05 49.58 49.58 1,846,731 -0.91(-1.81%)
Mar 30, 2022 50.71 51.14 50.30 50.49 980,086 -0.59(-1.15%)
Mar 29, 2022 50.91 51.19 50.64 51.08 1,168,729 +0.96(+1.92%)
Mar 28, 2022 49.64 50.17 49.27 50.12 1,020,830 +0.28(+0.56%)
Mar 25, 2022 49.62 49.87 49.10 49.84 1,314,158 +0.44(+0.89%)
Mar 24, 2022 48.88 49.54 48.55 49.40 1,610,349 +0.78(+1.60%)
Mar 23, 2022 49.51 49.61 48.60 48.62 1,258,607 -1.03(-2.08%)
Mar 22, 2022 49.62 49.89 49.34 49.65 1,203,218 +0.54(+1.11%)
Mar 21, 2022 48.83 49.24 48.37 49.11 1,096,689 +0.11(+0.21%)
Mar 18, 2022 48.46 50.64 47.94 49.00 1,561,986 +0.39(+0.79%)
Mar 17, 2022 47.78 48.64 47.60 48.62 1,643,573 +0.79(+1.65%)
Mar 16, 2022 46.79 48.16 46.47 47.83 2,237,818 +1.56(+3.37%)
Mar 15, 2022 46.00 46.35 45.54 46.27 2,029,165 +0.58(+1.27%)
Mar 14, 2022 46.79 47.34 45.43 45.69 1,626,981 -1.20(-2.56%)
Mar 11, 2022 47.43 47.90 46.85 46.89 1,962,598 -0.37(-0.78%)
Mar 10, 2022 46.85 47.40 46.53 47.26 1,115,109 -0.30(-0.63%)
Mar 09, 2022 46.87 47.71 46.51 47.56 2,024,284 +1.81(+3.95%)
Mar 08, 2022 46.22 46.92 45.38 45.75 1,601,299 -0.08(-0.17%)
Mar 07, 2022 47.08 47.56 45.80 45.83 3,157,134 -1.50(-3.17%)
Mar 04, 2022 46.66 47.36 46.26 47.33 1,577,187 +0.07(+0.15%)
Mar 03, 2022 48.11 48.22 46.98 47.26 1,249,024 -0.74(-1.55%)
Mar 02, 2022 47.05 48.19 47.04 48.00 1,651,753 +1.22(+2.60%)
Mar 01, 2022 47.78 47.93 46.12 46.79 1,912,729 -1.10(-2.31%)
Feb 28, 2022 47.12 47.99 46.83 47.89 2,491,243 -0.16(-0.33%)
Feb 25, 2022 46.79 48.08 46.82 48.05 1,971,649 +1.49(+3.19%)
Feb 24, 2022 43.85 46.63 43.72 46.56 2,392,891 +0.86(+1.87%)
Feb 23, 2022 47.19 47.36 45.63 45.70 1,556,707 -0.93(-2.00%)
Feb 22, 2022 46.42 47.13 46.00 46.64 2,266,575 +0.17(+0.36%)
Feb 18, 2022 46.47 0 -1.21(-2.53%)
Feb 17, 2022 48.92 49.00 47.63 47.68 2,001,772 -1.62(-3.30%)
Feb 16, 2022 49.26 49.52 48.73 49.30 1,831,153 -0.05(-0.11%)
Feb 15, 2022 50.31 50.54 49.17 49.36 2,348,273 -0.14(-0.28%)
Feb 14, 2022 50.73 50.73 49.17 49.50 3,073,224 -1.21(-2.39%)
Feb 11, 2022 52.40 52.59 50.65 50.71 3,497,821 -1.46(-2.80%)
Feb 10, 2022 52.15 54.57 51.99 52.17 6,726,240 +2.46(+4.96%)
Feb 09, 2022 49.57 50.29 49.55 49.71 3,603,042 +0.69(+1.41%)
Feb 08, 2022 48.56 49.19 48.05 49.02 1,762,075 +0.29(+0.59%)
Feb 07, 2022 47.83 49.20 47.83 48.73 1,878,925 +0.99(+2.07%)
Feb 04, 2022 47.30 48.28 47.30 47.74 3,590,930 +0.22(+0.46%)
Feb 03, 2022 48.25 47.51 47.52 2,321,208 -1.27(-2.60%)
Feb 02, 2022 48.93 49.01 48.23 48.79 1,481,723 +0.25(+0.52%)
Feb 01, 2022 48.22 48.60 47.55 48.53 1,817,035 +0.40(+0.83%)
Jan 31, 2022 46.21 48.25 48.13 2,509,218 +1.68(+3.61%)
Jan 28, 2022 45.57 46.49 45.29 46.46 2,165,524 +0.79(+1.72%)
Jan 27, 2022 46.53 46.68 45.55 45.67 3,255,291 -0.39(-0.85%)
Jan 26, 2022 47.50 48.11 45.93 46.06 3,478,512 -0.98(-2.08%)
Jan 25, 2022 45.94 47.59 45.71 47.04 2,489,762 +0.20(+0.43%)
Jan 24, 2022 45.45 46.92 44.44 46.84 2,754,014 +0.20(+0.43%)
Jan 21, 2022 47.64 47.64 46.56 46.64 2,171,661 -1.29(-2.70%)
Jan 20, 2022 48.40 49.30 47.77 47.93 1,549,213 -0.10(-0.22%)
Jan 19, 2022 48.93 48.93 47.72 48.04 1,909,304 -0.50(-1.03%)
Jan 18, 2022 49.47 49.58 48.28 48.53 2,533,281 -1.34(-2.68%)
Jan 14, 2022 49.87 0 -1.07(-2.09%)
Jan 13, 2022 51.59 52.05 50.76 50.94 1,685,659 -0.57(-1.10%)
Jan 12, 2022 51.58 52.33 51.26 51.50 2,333,323 +0.26(+0.51%)
Jan 11, 2022 49.57 51.27 49.39 51.24 1,131,660 +1.73(+3.49%)
Jan 10, 2022 49.72 49.98 48.90 49.51 1,226,505 -0.60(-1.20%)
Jan 07, 2022 50.32 50.64 49.69 50.12 1,131,485 -0.16(-0.31%)
Jan 06, 2022 50.45 50.55 49.68 50.27 3,605,442 -0.20(-0.40%)
Jan 05, 2022 53.05 53.17 50.46 50.47 2,244,254 -2.39(-4.53%)
Jan 04, 2022 52.41 53.34 52.41 52.87 1,933,733 +0.50(+0.95%)
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.