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 29, 2024 39.90 39.99 39.25 39.82 871,962 +0.34(+0.87%)
Feb 28, 2024 39.45 39.82 39.13 39.48 879,278 +0.34(+0.86%)
Feb 27, 2024 39.25 39.41 38.84 39.14 778,156 -0.11(-0.27%)
Feb 26, 2024 39.37 39.70 39.19 39.25 575,146 -0.11(-0.27%)
Feb 23, 2024 40.00 40.17 39.34 39.35 614,755 -0.47(-1.18%)
Feb 22, 2024 39.12 40.10 39.12 39.82 909,026 +1.04(+2.69%)
Feb 21, 2024 38.71 38.91 38.29 38.78 511,692 -0.20(-0.51%)
Feb 20, 2024 38.69 39.10 38.66 38.98 735,014 -0.05(-0.12%)
Feb 16, 2024 39.18 39.41 38.66 39.03 904,346 -0.32(-0.83%)
Feb 15, 2024 38.58 39.40 38.54 39.35 771,199 +0.93(+2.41%)
Feb 14, 2024 38.00 38.50 37.88 38.43 1,112,674 +0.98(+2.63%)
Feb 13, 2024 37.85 37.85 37.00 37.44 1,311,267 -1.37(-3.52%)
Feb 12, 2024 38.83 39.29 38.63 38.81 1,308,106 +0.22(+0.57%)
Feb 09, 2024 38.17 38.63 37.66 38.59 1,470,843 +0.37(+0.98%)
Feb 08, 2024 38.16 38.51 37.31 38.22 2,480,564 +0.18(+0.48%)
Feb 07, 2024 38.40 38.59 36.63 38.03 2,562,863 +0.09(+0.23%)
Feb 06, 2024 38.04 38.29 37.80 37.95 1,474,399 +0.00(+0.00%)
Feb 05, 2024 38.18 38.25 37.50 37.95 2,588,127 -0.54(-1.42%)
Feb 02, 2024 38.14 38.60 37.82 38.49 840,902 -0.02(-0.05%)
Feb 01, 2024 38.26 38.80 37.41 38.51 1,474,954 +0.10(+0.25%)
Jan 31, 2024 39.23 39.40 38.35 38.42 1,106,363 -0.81(-2.07%)
Jan 30, 2024 39.30 39.35 38.92 39.23 703,603 -0.01(-0.02%)
Jan 29, 2024 38.71 39.26 38.56 39.24 874,631 +0.46(+1.18%)
Jan 26, 2024 38.58 39.00 38.35 38.78 1,973,790 +0.30(+0.77%)
Jan 25, 2024 38.04 38.63 37.83 38.48 874,004 +0.67(+1.77%)
Jan 24, 2024 37.87 38.12 37.71 37.81 1,414,824 +0.32(+0.84%)
Jan 23, 2024 37.22 37.61 37.22 37.50 778,240 +0.31(+0.82%)
Jan 22, 2024 37.60 37.74 37.04 37.19 938,904 -0.12(-0.33%)
Jan 19, 2024 36.61 37.37 36.44 37.32 1,114,985 +0.75(+2.04%)
Jan 18, 2024 36.47 36.74 35.99 36.57 1,357,544 +0.40(+1.11%)
Jan 17, 2024 36.13 36.27 35.55 36.17 1,510,824 -0.68(-1.84%)
Jan 16, 2024 36.63 37.04 36.46 36.85 1,019,370 -0.33(-0.87%)
Jan 12, 2024 37.25 37.51 36.70 37.17 1,279,504 +0.27(+0.73%)
Jan 11, 2024 37.40 37.55 36.27 36.91 1,365,234 -0.65(-1.73%)
Jan 10, 2024 37.06 37.69 37.06 37.56 889,550 +0.54(+1.47%)
Jan 09, 2024 37.01 37.12 36.78 37.01 876,881 -0.11(-0.31%)
Jan 08, 2024 36.64 37.13 36.64 37.13 948,649 +0.49(+1.33%)
Jan 05, 2024 36.47 37.18 36.47 36.64 1,299,095 -0.13(-0.36%)
Jan 04, 2024 36.23 36.97 36.23 36.77 1,469,696 +0.48(+1.32%)
Jan 03, 2024 36.46 36.62 36.11 36.29 1,100,462 -0.82(-2.21%)
Jan 02, 2024 37.53 37.89 36.94 37.12 1,002,908 -1.28(-3.34%)
Dec 29, 2023 38.40 38.65 38.08 38.40 618,179 -0.14(-0.37%)
Dec 28, 2023 38.49 38.80 38.44 38.54 696,250 -0.11(-0.27%)
Dec 27, 2023 38.44 39.05 38.16 38.65 2,216,359 +0.33(+0.87%)
Dec 26, 2023 38.09 38.44 37.90 38.31 761,674 +0.27(+0.70%)
Dec 22, 2023 37.73 38.24 37.73 38.04 2,053,381 +0.39(+1.04%)
Dec 21, 2023 37.50 37.80 37.37 37.65 1,090,080 +0.47(+1.26%)
Dec 20, 2023 37.23 38.00 37.18 37.18 2,187,931 -0.21(-0.56%)
Dec 19, 2023 36.93 37.56 36.81 37.39 2,732,893 +0.66(+1.80%)
Dec 18, 2023 36.92 37.01 36.43 36.73 2,072,045 +0.43(+1.19%)
Dec 15, 2023 37.18 37.23 36.30 36.30 2,798,328 -0.93(-2.49%)
Dec 14, 2023 36.52 37.48 36.32 37.23 5,590,071 +1.38(+3.84%)
Dec 13, 2023 34.72 35.96 34.24 35.85 1,985,063 +1.29(+3.73%)
Dec 12, 2023 34.39 34.63 34.31 34.56 1,232,653 +0.17(+0.50%)
Dec 11, 2023 34.32 34.48 34.08 34.39 653,125 +0.08(+0.22%)
Dec 08, 2023 34.41 34.70 34.09 34.32 1,365,396 -0.13(-0.39%)
Dec 07, 2023 34.14 34.52 33.89 34.45 2,111,289 +0.45(+1.32%)
Dec 06, 2023 33.95 34.45 33.90 34.00 916,029 +0.39(+1.17%)
Dec 05, 2023 33.63 33.84 33.40 33.61 1,335,669 -0.29(-0.85%)
Dec 04, 2023 34.00 34.42 33.60 33.89 1,299,264 -0.57(-1.66%)
Dec 01, 2023 33.33 34.50 33.26 34.47 1,971,470 +0.98(+2.94%)
Nov 30, 2023 34.23 34.31 33.28 33.48 2,081,775 -0.62(-1.82%)
Nov 29, 2023 32.52 34.29 32.48 34.11 3,222,570 +2.04(+6.37%)
Nov 28, 2023 31.50 32.15 31.28 32.06 1,490,641 +0.53(+1.69%)
Nov 27, 2023 31.60 31.74 31.40 31.53 1,167,532 -0.23(-0.74%)
Nov 24, 2023 31.91 32.05 31.69 31.76 412,249 +0.00(+0.00%)
Nov 22, 2023 31.21 31.84 30.98 31.76 970,780 +0.57(+1.83%)
Nov 21, 2023 31.35 31.55 30.91 31.19 1,380,397 -0.27(-0.86%)
Nov 20, 2023 31.23 31.59 31.09 31.46 1,362,683 +0.07(+0.24%)
Nov 17, 2023 31.54 31.55 31.06 31.39 1,724,927 +0.09(+0.30%)
Nov 16, 2023 31.22 31.52 31.10 31.29 1,307,091 -0.09(-0.30%)
Nov 15, 2023 30.64 31.54 30.63 31.39 2,277,358 +0.82(+2.69%)
Nov 14, 2023 29.95 30.70 29.54 30.57 1,990,332 +1.39(+4.78%)
Nov 13, 2023 28.86 29.31 28.82 29.17 889,957 +0.14(+0.48%)
Nov 10, 2023 28.98 29.17 28.69 29.03 1,591,973 +0.15(+0.52%)
Nov 09, 2023 29.13 29.36 28.86 28.88 2,660,497 +0.13(+0.46%)
Nov 08, 2023 28.76 29.02 28.61 28.75 1,083,523 -0.01(-0.03%)
Nov 07, 2023 29.05 29.22 28.60 28.76 1,278,644 -0.40(-1.38%)
Nov 06, 2023 29.61 30.20 28.85 29.16 1,434,121 -0.44(-1.48%)
Nov 03, 2023 29.43 29.96 29.43 29.60 2,041,874 +0.56(+1.93%)
Nov 02, 2023 27.92 29.12 27.89 29.04 1,859,723 +1.52(+5.54%)
Nov 01, 2023 26.99 27.75 26.93 27.52 2,605,319 +0.71(+2.65%)
Oct 31, 2023 27.20 27.20 26.51 26.81 2,391,490 -0.39(-1.44%)
Oct 30, 2023 27.12 27.46 26.79 27.20 2,318,961 +0.13(+0.48%)
Oct 27, 2023 27.94 27.97 26.97 27.07 1,839,448 -0.65(-2.36%)
Oct 26, 2023 27.73 28.10 27.55 27.72 1,871,338 -0.14(-0.50%)
Oct 25, 2023 28.44 28.52 27.84 27.86 1,935,176 -0.84(-2.93%)
Oct 24, 2023 28.45 29.02 28.40 28.70 1,087,829 +0.26(+0.92%)
Oct 23, 2023 28.28 28.80 28.15 28.44 1,253,071 +0.01(+0.03%)
Oct 20, 2023 28.56 28.96 28.21 28.43 1,557,128 -0.31(-1.07%)
Oct 19, 2023 29.50 29.54 28.67 28.74 2,201,376 -0.74(-2.51%)
Oct 18, 2023 30.23 30.27 29.45 29.48 1,194,845 -1.10(-3.61%)
Oct 17, 2023 30.30 30.91 30.25 30.58 1,452,228 -0.08(-0.27%)
Oct 16, 2023 30.57 30.99 30.39 30.67 1,374,064 +0.37(+1.23%)
Oct 13, 2023 30.82 30.92 30.20 30.29 1,071,649 -0.41(-1.34%)
Oct 12, 2023 31.33 31.43 30.63 30.71 1,180,987 -0.64(-2.03%)
Oct 11, 2023 30.89 31.43 30.77 31.34 1,416,388 +0.50(+1.64%)
Oct 10, 2023 30.27 30.90 30.18 30.84 1,331,612 +0.71(+2.36%)
Oct 09, 2023 29.55 30.26 29.46 30.13 661,007 +0.22(+0.75%)
Oct 06, 2023 29.14 30.11 28.66 29.90 1,601,484 +0.73(+2.50%)
Oct 05, 2023 28.99 29.29 28.84 29.17 1,205,912 -0.01(-0.03%)
Oct 04, 2023 29.36 29.42 28.63 29.18 1,741,231 -0.10(-0.35%)
Oct 03, 2023 29.45 29.84 28.94 29.28 2,108,448 -0.73(-2.43%)
Oct 02, 2023 31.02 31.14 29.89 30.01 2,656,309 -1.16(-3.72%)
Sep 29, 2023 31.86 31.92 31.12 31.17 1,396,553 -0.40(-1.27%)
Sep 28, 2023 31.29 31.72 31.26 31.58 1,280,840 +0.27(+0.87%)
Sep 27, 2023 31.70 31.70 31.11 31.30 1,121,273 -0.18(-0.56%)
Sep 26, 2023 31.46 31.65 31.13 31.48 1,786,567 -0.34(-1.06%)
Sep 25, 2023 31.75 31.82 31.50 31.82 1,538,429 -0.07(-0.21%)
Sep 22, 2023 32.05 32.32 31.81 31.88 1,611,382 +0.02(+0.06%)
Sep 21, 2023 32.87 32.89 31.84 31.86 1,866,346 -1.25(-3.78%)
Sep 20, 2023 33.48 33.79 33.09 33.12 991,012 -0.16(-0.48%)
Sep 19, 2023 33.61 33.87 33.00 33.28 1,761,061 -0.25(-0.75%)
Sep 18, 2023 33.70 33.87 33.48 33.53 773,680 -0.18(-0.53%)
Sep 15, 2023 33.54 33.78 33.36 33.71 1,371,748 +0.22(+0.64%)
Sep 14, 2023 32.99 33.78 32.97 33.49 1,302,554 +0.82(+2.52%)
Sep 13, 2023 32.96 33.04 32.46 32.67 980,643 -0.10(-0.31%)
Sep 12, 2023 33.42 33.73 32.72 32.77 1,232,070 -0.68(-2.04%)
Sep 11, 2023 33.02 33.47 33.02 33.45 831,030 +0.75(+2.29%)
Sep 08, 2023 32.22 32.81 32.12 32.71 1,062,682 +0.52(+1.63%)
Sep 07, 2023 31.58 32.42 31.58 32.18 996,847 +0.17(+0.53%)
Sep 06, 2023 32.03 32.26 31.62 32.01 489,213 -0.14(-0.44%)
Sep 05, 2023 32.59 32.78 32.14 32.15 637,783 -0.47(-1.43%)
Sep 01, 2023 32.56 32.91 32.37 32.62 915,775 +0.32(+0.98%)
Aug 31, 2023 32.31 32.68 32.03 32.30 895,102 -0.03(-0.09%)
Aug 30, 2023 32.21 32.56 32.02 32.33 933,654 +0.78(+2.47%)
Aug 29, 2023 30.68 31.59 30.51 31.55 887,276 +0.86(+2.80%)
Aug 28, 2023 30.59 30.98 30.41 30.69 524,509 +0.30(+0.99%)
Aug 25, 2023 30.53 30.67 30.13 30.39 788,337 +0.13(+0.42%)
Aug 24, 2023 30.34 30.62 30.21 30.26 852,993 -0.13(-0.42%)
Aug 23, 2023 29.74 30.46 29.72 30.39 623,583 +0.68(+2.28%)
Aug 22, 2023 30.55 30.58 29.67 29.72 944,883 -0.75(-2.46%)
Aug 21, 2023 30.79 30.82 30.32 30.47 655,780 -0.25(-0.80%)
Aug 18, 2023 30.35 30.78 30.18 30.71 739,062 +0.18(+0.60%)
Aug 17, 2023 31.10 31.15 30.46 30.53 691,783 -0.41(-1.33%)
Aug 16, 2023 31.14 31.50 30.76 30.94 856,400 -0.45(-1.43%)
Aug 15, 2023 32.06 32.07 31.25 31.39 1,127,083 -0.91(-2.83%)
Aug 14, 2023 31.94 32.51 31.94 32.30 1,048,110 +0.17(+0.54%)
Aug 11, 2023 31.71 32.22 31.71 32.13 1,030,464 +0.23(+0.72%)
Aug 10, 2023 30.98 32.22 30.84 31.90 1,698,128 +1.26(+4.12%)
Aug 09, 2023 29.92 30.91 29.92 30.64 2,492,027 +0.47(+1.55%)
Aug 08, 2023 29.89 30.29 29.67 30.17 1,458,804 -0.04(-0.12%)
Aug 07, 2023 30.19 30.42 30.16 30.21 732,121 +0.12(+0.40%)
Aug 04, 2023 29.57 30.48 29.51 30.09 1,338,062 +0.52(+1.76%)
Aug 03, 2023 29.33 29.61 29.07 29.57 1,591,931 +0.05(+0.15%)
Aug 02, 2023 30.18 30.24 29.31 29.52 1,264,306 -0.97(-3.18%)
Aug 01, 2023 30.60 30.63 30.22 30.49 728,139 -0.35(-1.13%)
Jul 31, 2023 31.01 31.29 30.71 30.84 642,639 -0.11(-0.35%)
Jul 28, 2023 31.12 31.33 30.84 30.95 736,917 +0.26(+0.83%)
Jul 27, 2023 31.47 31.54 30.67 30.69 571,825 -0.53(-1.70%)
Jul 26, 2023 30.97 31.39 30.94 31.22 800,994 -0.03(-0.09%)
Jul 25, 2023 30.90 31.35 30.74 31.25 969,685 +0.40(+1.30%)
Jul 24, 2023 30.88 31.19 30.79 30.85 1,186,562 -0.07(-0.24%)
Jul 21, 2023 30.66 30.97 30.53 30.92 800,372 +0.33(+1.08%)
Jul 20, 2023 30.68 30.83 29.96 30.59 896,846 -0.22(-0.71%)
Jul 19, 2023 30.79 30.96 30.59 30.81 1,015,808 +0.24(+0.78%)
Jul 18, 2023 30.04 30.69 29.97 30.58 1,635,167 +0.52(+1.73%)
Jul 17, 2023 30.21 30.23 29.97 30.05 872,989 -0.16(-0.51%)
Jul 14, 2023 30.24 30.34 29.98 30.21 1,119,892 -0.03(-0.09%)
Jul 13, 2023 29.29 30.30 29.28 30.24 2,167,321 +1.15(+3.96%)
Jul 12, 2023 29.30 29.51 29.08 29.08 1,659,760 +0.25(+0.86%)
Jul 11, 2023 28.99 29.19 28.76 28.84 1,227,258 -0.06(-0.22%)
Jul 10, 2023 29.07 29.20 28.75 28.90 1,264,780 -0.30(-1.03%)
Jul 07, 2023 28.41 29.37 28.39 29.20 1,668,435 +0.78(+2.73%)
Jul 06, 2023 29.22 29.22 28.27 28.43 1,706,809 -1.18(-3.99%)
Jul 05, 2023 29.77 29.78 29.22 29.61 1,315,834 -0.31(-1.04%)
Jul 03, 2023 29.86 30.09 29.80 29.92 495,035 +0.07(+0.25%)
Jun 30, 2023 29.74 30.41 29.70 29.84 1,385,882 +0.37(+1.24%)
Jun 29, 2023 29.40 29.67 29.23 29.48 1,326,494 +0.16(+0.56%)
Jun 28, 2023 29.61 29.67 29.12 29.31 1,226,051 -0.52(-1.75%)
Jun 27, 2023 28.86 29.85 28.80 29.83 1,961,437 +1.05(+3.65%)
Jun 26, 2023 28.82 29.09 28.70 28.78 1,791,746 -0.16(-0.57%)
Jun 23, 2023 28.99 29.10 28.78 28.95 1,024,827 -0.27(-0.94%)
Jun 22, 2023 29.61 29.63 29.08 29.22 1,146,491 -0.45(-1.51%)
Jun 21, 2023 29.80 29.82 29.48 29.67 827,713 -0.25(-0.83%)
Jun 20, 2023 29.95 29.97 29.51 29.92 1,374,723 -0.50(-1.65%)
Jun 16, 2023 31.00 31.22 30.39 30.42 2,256,095 -0.55(-1.77%)
Jun 15, 2023 30.76 31.03 30.59 30.97 1,502,054 +0.30(+0.98%)
Jun 14, 2023 30.26 30.75 30.20 30.67 1,277,974 +0.48(+1.58%)
Jun 13, 2023 30.10 30.57 30.08 30.19 1,167,146 +0.27(+0.92%)
Jun 12, 2023 29.16 29.93 29.03 29.92 977,544 +0.80(+2.73%)
Jun 09, 2023 28.94 29.18 28.82 29.12 1,322,844 +0.27(+0.92%)
Jun 08, 2023 28.72 28.96 28.54 28.86 1,054,959 -0.20(-0.69%)
Jun 07, 2023 29.55 29.66 28.82 29.06 995,317 -0.38(-1.27%)
Jun 06, 2023 28.76 29.70 28.76 29.43 1,658,352 +0.46(+1.58%)
Jun 05, 2023 29.00 29.24 28.71 28.97 1,308,022 +0.00(+0.00%)
Jun 02, 2023 28.21 28.98 28.17 28.97 1,128,550 +0.80(+2.86%)
Jun 01, 2023 27.90 28.43 27.77 28.17 1,312,324 +0.26(+0.92%)
May 31, 2023 28.00 28.09 27.58 27.91 2,188,725 -0.27(-0.94%)
May 30, 2023 28.26 28.42 27.81 28.18 1,277,951 +0.44(+1.59%)
May 26, 2023 27.71 27.82 27.51 27.74 1,491,980 +0.30(+1.11%)
May 25, 2023 27.31 27.59 27.27 27.43 1,639,316 +0.05(+0.20%)
May 24, 2023 28.06 28.06 27.31 27.38 1,691,160 -0.86(-3.03%)
May 23, 2023 28.21 28.37 27.93 28.24 1,754,124 +0.03(+0.09%)
May 22, 2023 27.90 28.48 27.89 28.21 987,351 +0.36(+1.28%)
May 19, 2023 27.99 28.16 27.69 27.85 1,292,576 +0.01(+0.03%)
May 18, 2023 28.11 28.23 27.51 27.84 1,430,721 -0.38(-1.33%)
May 17, 2023 27.86 28.22 27.50 28.22 2,492,289 +0.34(+1.22%)
May 16, 2023 28.19 28.33 27.82 27.88 1,058,020 -0.40(-1.42%)
May 15, 2023 28.21 28.42 28.01 28.28 894,763 +0.12(+0.41%)
May 12, 2023 28.86 29.16 27.67 28.17 1,777,882 -0.77(-2.65%)
May 11, 2023 28.57 29.01 28.17 28.93 1,188,433 +0.09(+0.31%)
May 10, 2023 29.70 30.04 28.26 28.84 2,887,595 -0.87(-2.94%)
May 09, 2023 29.20 29.81 28.98 29.72 1,995,690 +0.30(+1.03%)
May 08, 2023 28.88 29.48 28.88 29.42 1,213,217 +0.54(+1.85%)
May 05, 2023 28.17 28.90 28.17 28.88 1,412,486 +1.04(+3.75%)
May 04, 2023 28.72 28.72 27.82 27.84 3,373,453 -1.06(-3.68%)
May 03, 2023 28.79 29.20 28.75 28.90 2,174,302 +0.06(+0.22%)
May 02, 2023 29.66 29.73 28.68 28.84 2,308,024 -1.03(-3.44%)
May 01, 2023 30.01 30.33 29.83 29.86 825,430 -0.09(-0.30%)
Apr 28, 2023 29.64 29.99 29.56 29.95 812,144 +0.29(+0.99%)
Apr 27, 2023 28.89 29.74 28.89 29.66 1,367,474 +0.87(+3.01%)
Apr 26, 2023 29.00 29.26 28.71 28.79 1,374,475 -0.22(-0.77%)
Apr 25, 2023 29.10 29.35 28.99 29.01 1,391,277 -0.18(-0.61%)
Apr 24, 2023 29.17 29.35 29.09 29.19 664,422 +0.05(+0.18%)
Apr 21, 2023 29.19 29.19 28.89 29.14 1,698,895 -0.10(-0.34%)
Apr 20, 2023 29.34 29.41 29.08 29.24 3,215,347 -0.19(-0.64%)
Apr 19, 2023 28.95 29.53 28.79 29.43 2,218,769 +0.02(+0.06%)
Apr 18, 2023 29.18 29.42 28.51 29.41 2,491,694 -0.19(-0.63%)
Apr 17, 2023 29.91 29.99 29.46 29.59 1,217,430 -0.30(-1.02%)
Apr 14, 2023 30.00 30.16 29.53 29.90 1,395,995 -0.03(-0.09%)
Apr 13, 2023 28.90 29.94 28.90 29.93 1,188,359 +1.25(+4.36%)
Apr 12, 2023 28.73 28.99 28.53 28.68 1,290,046 +0.25(+0.88%)
Apr 11, 2023 28.20 28.60 28.20 28.43 1,012,586 +0.26(+0.92%)
Apr 10, 2023 28.12 28.19 27.93 28.17 938,456 -0.06(-0.22%)
Apr 06, 2023 28.09 28.35 28.03 28.23 1,258,487 +0.02(+0.06%)
Apr 05, 2023 28.21 28.43 28.07 28.21 1,631,621 -0.16(-0.57%)
Apr 04, 2023 28.55 28.59 28.28 28.37 2,476,041 -0.18(-0.63%)
Apr 03, 2023 29.01 29.26 28.49 28.55 945,052 -0.66(-2.26%)
Mar 31, 2023 28.72 29.27 28.48 29.21 1,843,657 +0.62(+2.15%)
Mar 30, 2023 28.33 28.61 28.20 28.59 2,921,762 +0.57(+2.04%)
Mar 29, 2023 28.26 28.26 27.49 28.02 2,615,680 +0.28(+1.00%)
Mar 28, 2023 27.68 27.77 27.36 27.75 1,537,268 +0.01(+0.03%)
Mar 27, 2023 27.89 28.01 27.62 27.74 1,788,687 +0.04(+0.16%)
Mar 24, 2023 27.52 27.82 27.27 27.69 1,674,197 -0.20(-0.70%)
Mar 23, 2023 27.72 28.33 27.72 27.89 1,396,145 +0.17(+0.61%)
Mar 22, 2023 28.16 28.29 27.61 27.72 2,285,230 -0.56(-1.99%)
Mar 21, 2023 28.55 28.57 28.00 28.28 1,226,882 +0.38(+1.38%)
Mar 20, 2023 27.62 27.95 27.45 27.90 1,825,558 +0.47(+1.73%)
Mar 17, 2023 27.65 27.83 27.04 27.43 2,869,960 -0.46(-1.63%)
Mar 16, 2023 27.18 27.90 27.00 27.88 1,909,217 +0.36(+1.30%)
Mar 15, 2023 27.49 27.77 26.89 27.52 2,354,178 -0.74(-2.62%)
Mar 14, 2023 28.18 28.39 27.91 28.26 1,961,203 +0.61(+2.20%)
Mar 13, 2023 27.70 28.22 27.24 27.66 2,879,777 -0.59(-2.09%)
Mar 10, 2023 29.03 29.22 28.03 28.25 5,444,546 -1.05(-3.60%)
Mar 09, 2023 29.68 30.06 29.16 29.30 3,639,236 -0.47(-1.59%)
Mar 08, 2023 29.98 30.09 29.51 29.77 3,252,896 -0.28(-0.92%)
Mar 07, 2023 30.77 30.85 29.84 30.05 2,355,302 -0.71(-2.29%)
Mar 06, 2023 30.52 30.98 30.51 30.76 1,574,484 +0.15(+0.50%)
Mar 03, 2023 30.32 30.80 30.24 30.60 1,623,318 +0.42(+1.39%)
Mar 02, 2023 29.83 30.39 29.83 30.18 1,598,918 +0.01(+0.03%)
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.