NYSE - Delayed Quote • USD
Brookfield Corporation (BN)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:43 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 44.77 | 44.77 | 44.20 | 44.49 | 44.49 | 2,468,600 |
May 16, 2024 | 44.72 | 44.91 | 44.50 | 44.64 | 44.64 | 1,724,000 |
May 15, 2024 | 45.00 | 45.11 | 44.58 | 44.85 | 44.85 | 2,099,900 |
May 14, 2024 | 44.10 | 44.69 | 44.05 | 44.65 | 44.65 | 2,343,500 |
May 13, 2024 | 44.47 | 44.47 | 43.77 | 44.00 | 44.00 | 3,427,900 |
May 10, 2024 | 44.28 | 44.50 | 43.86 | 44.23 | 44.23 | 4,213,500 |
May 9, 2024 | 43.76 | 44.25 | 43.29 | 44.25 | 44.25 | 3,293,900 |
May 8, 2024 | 43.38 | 44.09 | 42.95 | 43.99 | 43.99 | 5,638,600 |
May 7, 2024 | 43.80 | 43.99 | 43.64 | 43.73 | 43.73 | 3,319,300 |
May 6, 2024 | 42.85 | 43.72 | 42.72 | 43.68 | 43.68 | 1,910,200 |
May 3, 2024 | 42.45 | 42.92 | 42.17 | 42.63 | 42.63 | 3,873,300 |
May 2, 2024 | 41.44 | 41.68 | 40.78 | 41.65 | 41.65 | 7,418,300 |
May 1, 2024 | 40.12 | 41.46 | 39.78 | 40.97 | 40.97 | 3,632,600 |
Apr 30, 2024 | 40.60 | 40.89 | 40.11 | 40.12 | 40.12 | 3,020,300 |
Apr 29, 2024 | 41.04 | 41.28 | 40.62 | 41.04 | 41.04 | 2,200,500 |
Apr 26, 2024 | 40.37 | 40.98 | 40.23 | 40.96 | 40.96 | 3,230,700 |
Apr 25, 2024 | 39.93 | 40.36 | 39.27 | 40.23 | 40.23 | 2,396,800 |
Apr 24, 2024 | 40.28 | 40.62 | 39.86 | 40.53 | 40.53 | 2,413,800 |
Apr 23, 2024 | 39.75 | 40.50 | 39.48 | 40.37 | 40.37 | 2,126,100 |
Apr 22, 2024 | 39.21 | 39.76 | 38.89 | 39.61 | 39.61 | 1,507,200 |
Apr 19, 2024 | 38.64 | 39.06 | 38.51 | 38.99 | 38.99 | 2,106,100 |
Apr 18, 2024 | 39.16 | 39.16 | 38.32 | 38.58 | 38.58 | 2,746,600 |
Apr 17, 2024 | 39.00 | 39.24 | 38.65 | 39.01 | 39.01 | 3,984,800 |
Apr 16, 2024 | 38.50 | 38.92 | 38.18 | 38.72 | 38.72 | 4,462,800 |
Apr 15, 2024 | 39.56 | 39.94 | 38.65 | 38.99 | 38.99 | 4,947,600 |
Apr 12, 2024 | 39.21 | 39.65 | 39.04 | 39.30 | 39.30 | 3,805,400 |
Apr 11, 2024 | 39.38 | 39.78 | 38.99 | 39.72 | 39.72 | 10,189,800 |
Apr 10, 2024 | 39.94 | 40.25 | 38.94 | 39.18 | 39.18 | 3,399,900 |
Apr 9, 2024 | 40.81 | 41.13 | 40.23 | 41.11 | 41.11 | 2,239,800 |
Apr 8, 2024 | 40.63 | 40.79 | 40.31 | 40.53 | 40.53 | 1,462,300 |
Apr 5, 2024 | 40.01 | 40.63 | 39.79 | 40.32 | 40.32 | 2,026,100 |
Apr 4, 2024 | 41.42 | 41.46 | 40.03 | 40.10 | 40.10 | 2,433,200 |
Apr 3, 2024 | 40.43 | 41.10 | 40.27 | 40.74 | 40.74 | 2,792,600 |
Apr 2, 2024 | 40.51 | 40.92 | 40.22 | 40.46 | 40.46 | 2,252,300 |
Apr 1, 2024 | 41.84 | 41.88 | 40.98 | 41.19 | 41.19 | 1,857,000 |
Mar 28, 2024 | 41.53 | 41.99 | 41.25 | 41.87 | 41.87 | 2,099,200 |
Mar 27, 2024 | 41.20 | 41.58 | 40.91 | 41.58 | 41.58 | 1,460,200 |
Mar 26, 2024 | 41.74 | 41.90 | 40.98 | 41.01 | 41.01 | 2,000,600 |
Mar 25, 2024 | 41.94 | 42.16 | 41.43 | 41.45 | 41.45 | 6,335,300 |
Mar 22, 2024 | 42.33 | 42.43 | 41.75 | 41.78 | 41.78 | 1,771,800 |
Mar 21, 2024 | 42.50 | 43.17 | 42.32 | 42.33 | 42.33 | 2,238,000 |
Mar 20, 2024 | 41.18 | 42.37 | 41.14 | 42.13 | 42.13 | 1,643,500 |
Mar 19, 2024 | 40.80 | 41.41 | 40.74 | 41.15 | 41.15 | 1,355,700 |
Mar 18, 2024 | 41.03 | 41.12 | 40.54 | 40.98 | 40.98 | 1,689,400 |
Mar 15, 2024 | 40.57 | 41.26 | 40.47 | 41.00 | 41.00 | 2,746,000 |
Mar 14, 2024 | 42.02 | 42.04 | 40.44 | 41.10 | 41.10 | 3,564,100 |
Mar 13, 2024 | 42.25 | 42.54 | 41.86 | 42.02 | 42.02 | 1,035,500 |
Mar 12, 2024 | 0.08 Dividend | |||||
Mar 12, 2024 | 42.00 | 42.33 | 41.72 | 42.09 | 42.09 | 1,188,400 |
Mar 11, 2024 | 41.35 | 42.27 | 41.35 | 42.07 | 41.99 | 3,229,100 |
Mar 8, 2024 | 42.57 | 42.64 | 41.47 | 41.67 | 41.59 | 2,564,300 |
Mar 7, 2024 | 42.08 | 42.40 | 41.96 | 42.23 | 42.15 | 1,703,500 |
Mar 6, 2024 | 41.80 | 42.49 | 41.37 | 41.61 | 41.53 | 2,744,100 |
Mar 5, 2024 | 41.29 | 41.58 | 40.98 | 41.25 | 41.17 | 2,599,200 |
Mar 4, 2024 | 41.32 | 41.78 | 41.03 | 41.34 | 41.26 | 1,766,700 |
Mar 1, 2024 | 41.48 | 42.26 | 41.27 | 41.54 | 41.46 | 2,443,800 |
Feb 29, 2024 | 41.14 | 41.35 | 40.82 | 41.27 | 41.19 | 2,415,800 |
Feb 28, 2024 | 40.94 | 41.14 | 40.70 | 40.90 | 40.82 | 2,293,500 |
Feb 27, 2024 | 40.84 | 41.38 | 40.40 | 41.23 | 41.15 | 3,009,100 |
Feb 26, 2024 | 41.15 | 41.62 | 40.72 | 40.76 | 40.68 | 3,400,000 |
Feb 23, 2024 | 41.11 | 41.53 | 40.97 | 41.25 | 41.17 | 8,430,900 |
Feb 22, 2024 | 40.44 | 41.20 | 40.29 | 41.11 | 41.03 | 3,473,500 |
Feb 21, 2024 | 40.13 | 40.45 | 39.77 | 39.95 | 39.87 | 2,638,600 |
Feb 20, 2024 | 40.01 | 40.66 | 39.96 | 40.41 | 40.33 | 5,157,300 |
Feb 16, 2024 | 40.19 | 40.86 | 40.12 | 40.35 | 40.27 | 2,473,600 |
Feb 15, 2024 | 39.98 | 40.59 | 39.88 | 40.53 | 40.45 | 3,787,700 |
Feb 14, 2024 | 39.78 | 40.10 | 39.40 | 39.65 | 39.57 | 2,441,100 |
Feb 13, 2024 | 39.55 | 39.89 | 38.93 | 39.09 | 39.02 | 2,646,500 |
Feb 12, 2024 | 40.85 | 41.60 | 40.76 | 40.96 | 40.88 | 1,624,000 |
Feb 9, 2024 | 40.75 | 40.90 | 40.09 | 40.84 | 40.76 | 2,714,000 |
Feb 8, 2024 | 40.45 | 40.72 | 39.65 | 40.53 | 40.45 | 2,612,200 |
Feb 7, 2024 | 39.92 | 40.03 | 39.09 | 39.75 | 39.67 | 2,604,800 |
Feb 6, 2024 | 38.74 | 39.69 | 38.59 | 39.65 | 39.57 | 4,340,900 |
Feb 5, 2024 | 38.81 | 38.81 | 38.23 | 38.55 | 38.48 | 1,410,100 |
Feb 2, 2024 | 38.68 | 39.29 | 38.28 | 39.17 | 39.10 | 2,384,200 |
Feb 1, 2024 | 39.77 | 40.06 | 38.46 | 39.21 | 39.14 | 3,814,000 |
Jan 31, 2024 | 40.88 | 41.04 | 39.59 | 39.68 | 39.60 | 2,616,200 |
Jan 30, 2024 | 41.08 | 41.23 | 40.71 | 40.96 | 40.88 | 1,410,700 |
Jan 29, 2024 | 40.47 | 41.08 | 40.36 | 41.06 | 40.98 | 1,955,100 |
Jan 26, 2024 | 41.00 | 41.18 | 40.47 | 40.62 | 40.54 | 1,766,700 |
Jan 25, 2024 | 40.50 | 40.93 | 40.29 | 40.91 | 40.83 | 7,927,700 |
Jan 24, 2024 | 40.75 | 40.96 | 40.16 | 40.22 | 40.14 | 2,434,200 |
Jan 23, 2024 | 40.28 | 40.72 | 40.03 | 40.23 | 40.15 | 1,633,600 |
Jan 22, 2024 | 39.90 | 40.56 | 39.90 | 40.19 | 40.11 | 3,366,300 |
Jan 19, 2024 | 38.94 | 39.83 | 38.56 | 39.80 | 39.72 | 1,902,500 |
Jan 18, 2024 | 38.79 | 39.07 | 38.25 | 38.77 | 38.70 | 1,689,800 |
Jan 17, 2024 | 38.14 | 38.53 | 37.79 | 38.49 | 38.42 | 2,782,300 |
Jan 16, 2024 | 38.49 | 38.96 | 38.24 | 38.94 | 38.87 | 1,836,100 |
Jan 12, 2024 | 39.73 | 40.06 | 38.96 | 39.18 | 39.11 | 1,444,100 |
Jan 11, 2024 | 39.56 | 39.85 | 38.48 | 39.22 | 39.15 | 1,926,800 |
Jan 10, 2024 | 39.12 | 40.02 | 39.12 | 39.73 | 39.65 | 2,022,800 |
Jan 9, 2024 | 38.57 | 39.32 | 38.40 | 39.14 | 39.07 | 1,865,500 |
Jan 8, 2024 | 38.54 | 38.98 | 38.46 | 38.93 | 38.86 | 1,656,600 |
Jan 5, 2024 | 38.23 | 39.18 | 38.21 | 38.52 | 38.45 | 1,483,600 |
Jan 4, 2024 | 38.08 | 38.71 | 37.96 | 38.52 | 38.45 | 2,421,000 |
Jan 3, 2024 | 38.28 | 38.46 | 37.77 | 38.17 | 38.10 | 1,783,500 |
Jan 2, 2024 | 39.56 | 39.70 | 38.69 | 38.85 | 38.78 | 2,378,300 |
Dec 29, 2023 | 39.92 | 40.22 | 39.76 | 40.12 | 40.04 | 1,686,000 |
Dec 28, 2023 | 40.24 | 40.82 | 40.11 | 40.22 | 40.14 | 1,860,100 |
Dec 27, 2023 | 40.47 | 41.05 | 40.30 | 40.74 | 40.66 | 1,642,600 |
Dec 26, 2023 | 40.00 | 40.53 | 39.83 | 40.46 | 40.38 | 794,100 |
Dec 22, 2023 | 39.80 | 40.40 | 39.67 | 40.05 | 39.97 | 1,986,500 |
Dec 21, 2023 | 39.47 | 39.99 | 39.47 | 39.88 | 39.80 | 1,849,200 |
Dec 20, 2023 | 39.07 | 39.82 | 39.05 | 39.07 | 39.00 | 2,662,200 |
Dec 19, 2023 | 38.87 | 39.38 | 38.64 | 39.34 | 39.27 | 2,386,600 |
Dec 18, 2023 | 38.83 | 38.91 | 38.27 | 38.43 | 38.36 | 1,972,100 |
Dec 15, 2023 | 39.15 | 39.46 | 38.39 | 38.49 | 38.42 | 2,712,300 |
Dec 14, 2023 | 38.53 | 40.06 | 38.53 | 39.15 | 39.08 | 4,929,700 |
Dec 13, 2023 | 36.34 | 38.24 | 35.92 | 38.23 | 38.16 | 2,213,900 |
Dec 12, 2023 | 36.31 | 36.35 | 35.72 | 36.31 | 36.24 | 1,494,900 |
Dec 11, 2023 | 35.88 | 36.30 | 35.66 | 36.27 | 36.20 | 1,308,700 |
Dec 8, 2023 | 35.66 | 36.17 | 35.66 | 35.91 | 35.84 | 1,619,900 |
Dec 7, 2023 | 35.74 | 35.97 | 35.51 | 35.84 | 35.77 | 1,669,000 |
Dec 6, 2023 | 36.05 | 36.35 | 35.47 | 35.67 | 35.60 | 1,913,200 |
Dec 5, 2023 | 35.90 | 36.12 | 35.44 | 35.54 | 35.47 | 2,440,700 |
Dec 4, 2023 | 35.71 | 36.33 | 35.47 | 36.16 | 36.09 | 1,841,000 |
Dec 1, 2023 | 35.04 | 36.20 | 34.97 | 36.16 | 36.09 | 2,233,100 |
Nov 30, 2023 | 35.76 | 35.80 | 35.06 | 35.27 | 35.20 | 2,534,100 |
Nov 29, 2023 | 0.07 Dividend | |||||
Nov 29, 2023 | 34.87 | 35.83 | 34.77 | 35.59 | 35.52 | 3,090,000 |
Nov 28, 2023 | 33.99 | 34.86 | 33.72 | 34.78 | 34.64 | 2,848,800 |
Nov 27, 2023 | 34.01 | 34.17 | 33.74 | 34.02 | 33.89 | 1,830,400 |
Nov 24, 2023 | 34.33 | 34.45 | 34.12 | 34.32 | 34.19 | 1,027,100 |
Nov 22, 2023 | 34.11 | 34.42 | 33.70 | 34.32 | 34.19 | 1,610,500 |
Nov 21, 2023 | 34.36 | 34.66 | 33.81 | 33.94 | 33.81 | 1,635,000 |
Nov 20, 2023 | 33.74 | 34.63 | 33.61 | 34.60 | 34.46 | 1,658,800 |
Nov 17, 2023 | 34.20 | 34.36 | 33.77 | 33.87 | 33.74 | 2,906,600 |
Nov 16, 2023 | 34.39 | 34.52 | 33.70 | 34.07 | 33.94 | 1,672,700 |
Nov 15, 2023 | 34.50 | 34.72 | 34.06 | 34.46 | 34.33 | 3,501,500 |
Nov 14, 2023 | 33.17 | 34.44 | 33.09 | 34.42 | 34.29 | 3,292,300 |
Nov 13, 2023 | 31.87 | 32.46 | 31.52 | 32.19 | 32.06 | 2,782,600 |
Nov 10, 2023 | 32.31 | 32.49 | 31.44 | 32.06 | 31.93 | 2,801,500 |
Nov 9, 2023 | 32.43 | 33.19 | 32.14 | 32.20 | 32.07 | 3,126,600 |
Nov 8, 2023 | 32.00 | 32.34 | 31.90 | 32.18 | 32.05 | 2,277,800 |
Nov 7, 2023 | 32.12 | 32.48 | 31.89 | 32.00 | 31.87 | 2,129,100 |
Nov 6, 2023 | 33.22 | 33.53 | 32.28 | 32.37 | 32.24 | 2,411,600 |
Nov 3, 2023 | 32.73 | 33.72 | 32.63 | 33.24 | 33.11 | 3,049,700 |
Nov 2, 2023 | 31.11 | 32.22 | 31.05 | 32.12 | 31.99 | 3,300,200 |
Nov 1, 2023 | 29.21 | 30.59 | 29.20 | 30.53 | 30.41 | 3,860,600 |
Oct 31, 2023 | 28.98 | 29.22 | 28.84 | 29.15 | 29.04 | 4,806,100 |
Oct 30, 2023 | 29.05 | 30.06 | 29.01 | 29.14 | 29.03 | 5,915,800 |
Oct 27, 2023 | 30.26 | 30.26 | 28.94 | 29.15 | 29.04 | 5,526,400 |
Oct 26, 2023 | 29.62 | 30.25 | 29.58 | 29.89 | 29.77 | 3,633,300 |
Oct 25, 2023 | 30.64 | 30.64 | 29.61 | 29.81 | 29.69 | 5,673,300 |
Oct 24, 2023 | 30.76 | 31.30 | 30.58 | 30.95 | 30.83 | 2,268,200 |
Oct 23, 2023 | 30.50 | 31.06 | 30.40 | 30.74 | 30.62 | 3,302,000 |
Oct 20, 2023 | 31.08 | 31.26 | 30.52 | 30.71 | 30.59 | 3,542,700 |
Oct 19, 2023 | 31.87 | 31.99 | 30.97 | 31.21 | 31.09 | 6,869,300 |
Oct 18, 2023 | 32.46 | 32.80 | 31.84 | 32.04 | 31.91 | 6,431,600 |
Oct 17, 2023 | 32.36 | 33.26 | 32.24 | 33.09 | 32.96 | 3,028,300 |
Oct 16, 2023 | 32.42 | 33.05 | 32.22 | 32.81 | 32.68 | 2,624,000 |
Oct 13, 2023 | 32.69 | 32.69 | 31.88 | 32.17 | 32.04 | 3,682,200 |
Oct 12, 2023 | 33.33 | 33.44 | 32.26 | 32.51 | 32.38 | 3,196,900 |
Oct 11, 2023 | 32.35 | 33.39 | 32.34 | 33.31 | 33.18 | 3,892,700 |
Oct 10, 2023 | 30.74 | 32.26 | 30.74 | 32.22 | 32.09 | 3,258,800 |
Oct 9, 2023 | 30.21 | 30.68 | 30.21 | 30.62 | 30.50 | 920,100 |
Oct 6, 2023 | 29.77 | 30.71 | 29.43 | 30.55 | 30.43 | 3,668,900 |
Oct 5, 2023 | 30.32 | 30.53 | 29.87 | 29.97 | 29.85 | 4,103,600 |
Oct 4, 2023 | 30.24 | 30.49 | 29.63 | 30.30 | 30.18 | 2,412,900 |
Oct 3, 2023 | 30.00 | 30.16 | 29.63 | 30.13 | 30.01 | 3,984,100 |
Oct 2, 2023 | 31.06 | 31.12 | 30.06 | 30.14 | 30.02 | 4,845,300 |
Sep 29, 2023 | 32.50 | 32.50 | 31.18 | 31.27 | 31.15 | 3,559,100 |
Sep 28, 2023 | 31.53 | 32.12 | 31.31 | 32.08 | 31.95 | 2,996,100 |
Sep 27, 2023 | 31.99 | 32.24 | 31.30 | 31.45 | 31.33 | 3,290,300 |
Sep 26, 2023 | 32.40 | 32.51 | 31.13 | 31.91 | 31.79 | 2,987,100 |
Sep 25, 2023 | 32.79 | 32.91 | 32.35 | 32.76 | 32.63 | 1,617,000 |
Sep 22, 2023 | 33.50 | 33.70 | 32.67 | 32.83 | 32.70 | 2,849,000 |
Sep 21, 2023 | 34.43 | 34.79 | 32.98 | 33.04 | 32.91 | 4,234,700 |
Sep 20, 2023 | 35.26 | 35.42 | 34.92 | 34.92 | 34.78 | 1,566,600 |
Sep 19, 2023 | 36.07 | 36.18 | 35.14 | 35.14 | 35.00 | 1,850,400 |
Sep 18, 2023 | 36.00 | 36.22 | 35.84 | 35.91 | 35.77 | 1,399,800 |
Sep 15, 2023 | 36.03 | 36.17 | 35.66 | 36.02 | 35.88 | 3,220,600 |
Sep 14, 2023 | 35.66 | 36.22 | 35.51 | 36.10 | 35.96 | 2,104,800 |
Sep 13, 2023 | 34.66 | 35.36 | 34.09 | 35.21 | 35.07 | 2,849,700 |
Sep 12, 2023 | 34.87 | 34.99 | 34.33 | 34.58 | 34.44 | 2,551,800 |
Sep 11, 2023 | 34.35 | 35.02 | 33.97 | 34.85 | 34.71 | 2,425,900 |
Sep 8, 2023 | 33.51 | 34.29 | 33.51 | 34.17 | 34.04 | 2,055,400 |
Sep 7, 2023 | 33.15 | 33.80 | 33.15 | 33.61 | 33.48 | 1,990,600 |
Sep 6, 2023 | 33.81 | 34.02 | 33.21 | 33.54 | 33.41 | 1,258,600 |
Sep 5, 2023 | 34.66 | 34.70 | 33.80 | 33.83 | 33.70 | 1,823,700 |
Sep 1, 2023 | 34.43 | 34.88 | 34.27 | 34.68 | 34.54 | 1,711,200 |
Aug 31, 2023 | 34.18 | 34.35 | 33.79 | 34.11 | 33.98 | 2,365,000 |
Aug 30, 2023 | 0.07 Dividend | |||||
Aug 30, 2023 | 33.98 | 34.33 | 33.82 | 34.10 | 33.97 | 1,385,700 |
Aug 29, 2023 | 32.95 | 34.00 | 32.80 | 33.99 | 33.79 | 1,466,300 |
Aug 28, 2023 | 32.65 | 33.10 | 32.56 | 32.93 | 32.73 | 1,676,300 |
Aug 25, 2023 | 32.44 | 32.74 | 32.10 | 32.48 | 32.29 | 1,216,200 |
Aug 24, 2023 | 32.69 | 32.99 | 32.28 | 32.42 | 32.23 | 1,601,700 |
Aug 23, 2023 | 32.15 | 32.68 | 31.99 | 32.62 | 32.43 | 1,193,400 |
Aug 22, 2023 | 32.90 | 32.90 | 31.65 | 32.08 | 31.89 | 2,927,600 |
Aug 21, 2023 | 33.11 | 33.20 | 32.49 | 32.77 | 32.57 | 2,372,900 |
Aug 18, 2023 | 32.10 | 33.26 | 31.86 | 33.08 | 32.88 | 3,047,500 |
Aug 17, 2023 | 33.35 | 33.50 | 32.37 | 32.52 | 32.33 | 2,362,800 |
Aug 16, 2023 | 33.30 | 33.50 | 32.83 | 33.29 | 33.09 | 2,443,100 |
Aug 15, 2023 | 34.30 | 34.30 | 33.19 | 33.53 | 33.33 | 2,629,800 |
Aug 14, 2023 | 34.17 | 34.67 | 34.06 | 34.34 | 34.14 | 1,951,200 |
Aug 11, 2023 | 34.07 | 34.60 | 33.70 | 34.35 | 34.15 | 3,325,100 |
Aug 10, 2023 | 33.23 | 34.81 | 32.93 | 34.55 | 34.34 | 2,843,900 |
Aug 9, 2023 | 32.99 | 33.29 | 32.51 | 32.91 | 32.71 | 2,930,900 |
Aug 8, 2023 | 32.70 | 33.23 | 32.30 | 33.20 | 33.00 | 2,884,700 |
Aug 7, 2023 | 33.02 | 33.43 | 32.98 | 33.21 | 33.01 | 1,585,300 |
Aug 4, 2023 | 32.50 | 33.46 | 32.35 | 33.02 | 32.82 | 2,861,100 |
Aug 3, 2023 | 33.20 | 33.26 | 32.44 | 32.48 | 32.29 | 3,924,000 |
Aug 2, 2023 | 34.00 | 34.10 | 33.01 | 33.41 | 33.21 | 2,561,900 |
Aug 1, 2023 | 34.79 | 34.81 | 34.03 | 34.39 | 34.18 | 1,293,900 |
Jul 31, 2023 | 34.80 | 35.28 | 34.73 | 34.90 | 34.69 | 1,240,500 |
Jul 28, 2023 | 35.14 | 35.35 | 34.55 | 34.72 | 34.51 | 1,604,900 |
Jul 27, 2023 | 35.71 | 35.73 | 34.78 | 34.81 | 34.60 | 1,091,200 |
Jul 26, 2023 | 35.55 | 35.69 | 35.35 | 35.41 | 35.20 | 1,452,700 |
Jul 25, 2023 | 35.50 | 35.71 | 35.29 | 35.68 | 35.47 | 1,582,500 |
Jul 24, 2023 | 35.49 | 35.98 | 35.45 | 35.51 | 35.30 | 1,233,600 |
Jul 21, 2023 | 35.39 | 35.58 | 35.12 | 35.48 | 35.27 | 1,155,100 |
Jul 20, 2023 | 35.77 | 35.80 | 34.73 | 35.35 | 35.14 | 1,563,800 |
Jul 19, 2023 | 35.35 | 35.94 | 35.28 | 35.79 | 35.58 | 2,367,900 |
Jul 18, 2023 | 34.29 | 35.23 | 34.17 | 35.05 | 34.84 | 3,862,900 |
Jul 17, 2023 | 34.30 | 34.31 | 33.94 | 34.21 | 34.01 | 2,800,400 |
Jul 14, 2023 | 34.52 | 34.93 | 34.30 | 34.36 | 34.16 | 1,983,300 |
Jul 13, 2023 | 33.40 | 34.74 | 33.39 | 34.57 | 34.36 | 2,639,100 |
Jul 12, 2023 | 33.10 | 33.37 | 32.89 | 33.05 | 32.85 | 2,045,200 |
Jul 11, 2023 | 32.57 | 32.63 | 31.97 | 32.40 | 32.21 | 3,217,000 |
Jul 10, 2023 | 32.60 | 32.95 | 32.35 | 32.41 | 32.22 | 2,293,200 |
Jul 7, 2023 | 31.90 | 32.82 | 31.82 | 32.60 | 32.41 | 2,193,500 |
Jul 6, 2023 | 32.94 | 32.96 | 31.82 | 31.85 | 31.66 | 3,318,200 |
Jul 5, 2023 | 33.06 | 33.45 | 32.56 | 33.34 | 33.14 | 3,854,700 |
Jul 3, 2023 | 33.58 | 33.73 | 33.37 | 33.44 | 33.24 | 851,800 |
Jun 30, 2023 | 32.88 | 33.76 | 32.85 | 33.65 | 33.45 | 3,158,700 |
Jun 29, 2023 | 32.44 | 32.67 | 32.13 | 32.60 | 32.41 | 1,670,100 |
Jun 28, 2023 | 32.22 | 32.45 | 31.93 | 32.41 | 32.22 | 1,766,200 |
Jun 27, 2023 | 31.47 | 32.35 | 31.42 | 32.24 | 32.05 | 3,205,600 |
Jun 26, 2023 | 31.33 | 31.64 | 31.13 | 31.48 | 31.29 | 2,113,800 |
Jun 23, 2023 | 31.36 | 31.55 | 30.94 | 31.33 | 31.14 | 1,686,500 |
Jun 22, 2023 | 32.14 | 32.29 | 31.43 | 31.78 | 31.59 | 2,253,800 |
Jun 21, 2023 | 32.59 | 32.70 | 32.19 | 32.43 | 32.24 | 1,488,200 |
Jun 20, 2023 | 33.00 | 33.19 | 32.45 | 32.78 | 32.58 | 1,426,300 |
Jun 16, 2023 | 33.59 | 33.78 | 33.32 | 33.54 | 33.34 | 2,642,700 |
Jun 15, 2023 | 33.00 | 33.48 | 32.77 | 33.45 | 33.25 | 2,727,700 |
Jun 14, 2023 | 32.98 | 33.41 | 32.73 | 33.08 | 32.88 | 1,730,100 |
Jun 13, 2023 | 32.21 | 32.70 | 32.21 | 32.70 | 32.51 | 1,817,700 |
Jun 12, 2023 | 31.86 | 32.19 | 31.75 | 32.01 | 31.82 | 1,402,000 |
Jun 9, 2023 | 31.79 | 32.13 | 31.51 | 31.62 | 31.43 | 1,526,000 |
Jun 8, 2023 | 31.88 | 31.90 | 31.11 | 31.61 | 31.42 | 1,896,600 |
Jun 7, 2023 | 31.80 | 31.96 | 31.49 | 31.90 | 31.71 | 2,026,900 |
Jun 6, 2023 | 30.96 | 31.78 | 30.85 | 31.73 | 31.54 | 1,698,800 |
Jun 5, 2023 | 30.95 | 31.47 | 30.63 | 30.97 | 30.79 | 1,586,500 |
Jun 2, 2023 | 30.84 | 31.12 | 30.67 | 31.01 | 30.83 | 2,401,300 |
Jun 1, 2023 | 30.17 | 30.68 | 29.92 | 30.51 | 30.33 | 2,872,200 |
May 31, 2023 | 30.34 | 30.40 | 29.85 | 30.04 | 29.86 | 2,401,800 |
May 30, 2023 | 0.07 Dividend | |||||
May 30, 2023 | 31.21 | 31.39 | 30.54 | 30.62 | 30.44 | 2,183,900 |
May 26, 2023 | 31.08 | 31.55 | 30.88 | 31.49 | 31.23 | 2,020,700 |
May 25, 2023 | 30.55 | 31.13 | 30.26 | 30.92 | 30.67 | 2,505,600 |
May 24, 2023 | 31.21 | 31.41 | 30.48 | 30.62 | 30.37 | 2,600,900 |
May 23, 2023 | 31.33 | 31.96 | 31.20 | 31.41 | 31.15 | 2,200,500 |
May 22, 2023 | 31.05 | 31.60 | 31.02 | 31.30 | 31.04 | 1,911,600 |
May 19, 2023 | 30.84 | 31.00 | 30.55 | 30.82 | 30.57 | 1,859,600 |
May 18, 2023 | 30.96 | 31.16 | 30.52 | 30.76 | 30.51 | 1,784,600 |
Related Tickers
BAM Brookfield Asset Management Ltd.
40.41
+1.10%
BAM.TO Brookfield Asset Management Ltd.
55.00
+1.07%
KKR KKR & Co. Inc.
104.64
+0.47%
APO Apollo Global Management, Inc.
113.08
+0.31%
ARES Ares Management Corporation
145.60
-0.72%
BX Blackstone Inc.
125.67
-1.73%
BUR Burford Capital Limited
14.33
+0.63%
BLK BlackRock, Inc.
812.22
+0.56%
OWL Blue Owl Capital Inc.
19.00
+0.64%
TROW T. Rowe Price Group, Inc.
116.76
+0.61%