Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Asset Management Reinsurance Partners (NY: BAMR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 13, 2022 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 31, 2021 62.30 62.86 62.13 62.46 11,830 -0.23(-0.37%)
Dec 30, 2021 61.90 62.85 61.68 62.69 18,675 +0.85(+1.37%)
Dec 29, 2021 61.72 62.08 61.29 61.84 23,892 +0.03(+0.05%)
Dec 28, 2021 61.78 62.47 61.41 61.81 8,156 +0.17(+0.28%)
Dec 27, 2021 61.22 61.84 61.22 61.65 6,470 +0.49(+0.80%)
Dec 23, 2021 60.07 61.34 59.89 61.16 17,025 +1.29(+2.15%)
Dec 22, 2021 58.72 59.87 58.72 59.87 14,164 +1.15(+1.95%)
Dec 21, 2021 58.19 59.29 58.19 58.72 17,508 +1.06(+1.83%)
Dec 20, 2021 57.72 57.97 56.43 57.67 41,393 -0.72(-1.23%)
Dec 17, 2021 58.87 58.96 57.90 58.38 51,688 -1.20(-2.01%)
Dec 16, 2021 60.46 60.58 59.33 59.58 18,236 -0.65(-1.08%)
Dec 15, 2021 58.53 60.23 58.23 60.23 19,886 +1.57(+2.67%)
Dec 14, 2021 58.70 59.45 58.22 58.66 14,673 -0.76(-1.28%)
Dec 13, 2021 59.50 59.69 58.89 59.42 24,976 -0.18(-0.30%)
Dec 10, 2021 59.37 59.78 58.89 59.60 9,549 +0.46(+0.78%)
Dec 09, 2021 59.13 59.54 58.74 59.14 11,077 -0.72(-1.20%)
Dec 08, 2021 59.84 60.45 59.55 59.86 11,894 -0.02(-0.03%)
Dec 07, 2021 59.02 60.49 59.02 59.88 8,880 +1.63(+2.79%)
Dec 06, 2021 56.72 58.61 56.72 58.25 22,393 +1.79(+3.16%)
Dec 03, 2021 58.04 58.04 55.87 56.47 23,759 -1.37(-2.36%)
Dec 02, 2021 56.56 58.17 56.56 57.84 20,173 +1.36(+2.40%)
Dec 01, 2021 58.22 58.31 56.32 56.48 28,822 -0.71(-1.24%)
Nov 30, 2021 58.40 58.40 56.89 57.19 36,048 -1.57(-2.67%)
Nov 29, 2021 59.29 59.57 58.37 58.75 41,940 -0.02(-0.03%)
Nov 26, 2021 58.94 58.94 57.88 58.77 23,688 -1.66(-2.74%)
Nov 24, 2021 58.89 60.43 58.89 60.43 11,586 +1.03(+1.73%)
Nov 23, 2021 59.77 60.06 58.75 59.40 19,739 -0.54(-0.90%)
Nov 22, 2021 61.19 61.51 59.84 59.94 26,319 -1.10(-1.80%)
Nov 19, 2021 60.94 61.04 60.35 61.04 13,732 -0.05(-0.08%)
Nov 18, 2021 61.02 61.26 61.04 61.09 15,027 -0.15(-0.24%)
Nov 17, 2021 62.02 62.39 61.24 61.24 62,906 -0.96(-1.54%)
Nov 16, 2021 61.38 62.28 61.24 62.19 32,806 +0.88(+1.43%)
Nov 15, 2021 62.32 62.32 60.68 61.32 26,001 -0.49(-0.79%)
Nov 12, 2021 60.09 62.62 60.09 61.80 18,468 +1.65(+2.74%)
Nov 11, 2021 61.66 61.66 60.00 60.16 33,240 -1.66(-2.68%)
Nov 10, 2021 63.13 61.81 23,532 -1.35(-2.13%)
Nov 09, 2021 63.58 63.58 62.50 63.16 13,300 -0.23(-0.36%)
Nov 08, 2021 63.62 63.73 62.67 63.39 23,336 +0.14(+0.22%)
Nov 05, 2021 62.81 63.86 62.81 63.25 18,775 +0.76(+1.21%)
Nov 04, 2021 62.83 63.00 62.01 62.49 35,951 -0.40(-0.63%)
Nov 03, 2021 62.36 62.89 61.80 62.89 91,207 +0.53(+0.85%)
Nov 02, 2021 61.35 62.44 61.35 62.36 55,301 +0.68(+1.10%)
Nov 01, 2021 61.64 62.04 61.28 61.69 19,129 +0.20(+0.32%)
Oct 29, 2021 62.70 63.19 61.44 61.49 35,995 -1.57(-2.48%)
Oct 28, 2021 62.51 63.31 62.16 63.05 23,491 +1.05(+1.69%)
Oct 27, 2021 62.73 62.83 62.00 62.00 22,456 -0.80(-1.27%)
Oct 26, 2021 63.26 62.66 62.80 7,089 -0.09(-0.14%)
Oct 25, 2021 63.05 63.27 62.11 62.89 26,401 -0.14(-0.22%)
Oct 22, 2021 61.78 63.03 61.78 63.03 11,038 +1.26(+2.04%)
Oct 21, 2021 61.01 61.77 61.01 61.77 23,484 +0.51(+0.84%)
Oct 20, 2021 60.44 61.26 59.88 61.26 21,145 +1.21(+2.01%)
Oct 19, 2021 60.54 60.54 59.92 60.05 16,977 -0.02(-0.03%)
Oct 18, 2021 59.73 60.44 59.42 60.07 13,342 -0.01(-0.02%)
Oct 15, 2021 59.64 60.50 59.64 60.08 29,780 +0.50(+0.85%)
Oct 14, 2021 58.97 59.58 58.54 59.58 14,965 +1.25(+2.14%)
Oct 13, 2021 58.14 58.33 57.29 58.33 8,425 +0.56(+0.97%)
Oct 12, 2021 57.75 58.51 57.23 57.77 31,516 +0.22(+0.38%)
Oct 11, 2021 57.95 57.95 57.34 57.55 5,011 -0.23(-0.40%)
Oct 08, 2021 57.58 58.25 57.10 57.78 9,598 +0.69(+1.21%)
Oct 07, 2021 56.28 57.90 55.83 57.09 22,852 +1.26(+2.25%)
Oct 06, 2021 55.11 56.21 54.95 55.83 10,490 -0.17(-0.30%)
Oct 05, 2021 55.16 56.24 55.48 56.00 28,956 +0.52(+0.93%)
Oct 04, 2021 56.24 56.24 55.13 55.48 51,658 -1.20(-2.11%)
Oct 01, 2021 55.05 57.08 54.65 56.68 36,441 +1.27(+2.29%)
Sep 30, 2021 55.43 56.15 55.12 55.41 9,836 +0.27(+0.49%)
Sep 29, 2021 55.78 55.78 54.56 55.14 33,672 -0.31(-0.56%)
Sep 28, 2021 56.86 56.86 55.28 55.45 26,875 -1.52(-2.66%)
Sep 27, 2021 57.87 57.87 56.86 56.97 34,704 -0.61(-1.06%)
Sep 24, 2021 57.51 57.83 56.90 57.58 19,593 -0.10(-0.17%)
Sep 23, 2021 57.24 58.18 57.18 57.68 38,719 +0.82(+1.44%)
Sep 22, 2021 56.03 57.42 55.91 56.86 38,907 +0.95(+1.69%)
Sep 21, 2021 54.13 56.37 54.13 55.91 32,569 +1.87(+3.45%)
Sep 20, 2021 54.60 54.60 53.06 54.05 32,671 -1.55(-2.78%)
Sep 17, 2021 57.04 57.58 54.74 55.59 54,690 -1.55(-2.71%)
Sep 16, 2021 57.99 58.33 57.01 57.14 36,003 -1.34(-2.29%)
Sep 15, 2021 58.82 58.82 57.82 58.47 15,713 -0.23(-0.39%)
Sep 14, 2021 60.00 60.42 58.26 58.70 23,711 -1.20(-2.00%)
Sep 13, 2021 60.03 60.54 59.73 59.90 53,466 -0.10(-0.17%)
Sep 10, 2021 60.34 60.84 59.56 60.00 40,811 -0.16(-0.27%)
Sep 09, 2021 60.09 60.72 59.98 60.16 20,828 -0.11(-0.18%)
Sep 08, 2021 60.65 60.90 60.02 60.27 29,941 -0.75(-1.23%)
Sep 07, 2021 60.38 61.27 59.55 61.02 22,998 +0.77(+1.27%)
Sep 03, 2021 60.44 60.92 59.72 60.25 26,688 -0.21(-0.35%)
Sep 02, 2021 62.08 62.46 60.46 60.46 25,549 -1.45(-2.34%)
Sep 01, 2021 61.02 62.14 61.02 61.90 22,626 +0.97(+1.59%)
Aug 31, 2021 62.05 62.31 60.94 60.94 43,304 -1.38(-2.21%)
Aug 30, 2021 62.86 62.86 61.60 62.31 70,118 -0.10(-0.16%)
Aug 27, 2021 61.24 62.56 61.24 62.41 58,973 +1.09(+1.77%)
Aug 26, 2021 60.69 61.39 60.69 61.33 55,280 +0.48(+0.79%)
Aug 25, 2021 60.80 61.34 60.23 60.85 58,561 -0.20(-0.33%)
Aug 24, 2021 61.41 61.69 60.59 61.05 37,803 -0.02(-0.03%)
Aug 23, 2021 60.66 62.16 60.65 61.07 74,379 +0.89(+1.48%)
Aug 20, 2021 60.06 60.26 58.47 60.18 46,500 +0.12(+0.20%)
Aug 19, 2021 60.41 60.61 59.64 60.06 74,362 -0.73(-1.20%)
Aug 18, 2021 59.51 61.28 59.40 60.79 77,456 +1.16(+1.94%)
Aug 17, 2021 61.07 61.97 59.39 59.63 75,981 -1.98(-3.22%)
Aug 16, 2021 61.58 61.88 61.11 61.62 70,744 +0.27(+0.44%)
Aug 13, 2021 61.54 65.67 59.74 61.35 103,509 +1.55(+2.58%)
Aug 12, 2021 59.74 59.84 57.64 59.80 149,332 +0.10(+0.17%)
Aug 11, 2021 58.65 59.70 58.45 59.70 68,966 +1.17(+1.99%)
Aug 10, 2021 57.85 58.76 57.85 58.53 126,985 +0.71(+1.22%)
Aug 09, 2021 57.83 57.94 56.75 57.83 129,213 +0.51(+0.89%)
Aug 06, 2021 56.31 57.41 56.31 57.32 107,888 +1.16(+2.06%)
Aug 05, 2021 55.14 56.23 55.14 56.16 26,559 +0.71(+1.28%)
Aug 04, 2021 54.00 56.27 54.00 55.45 39,463 +1.07(+1.96%)
Aug 03, 2021 53.99 54.54 53.84 54.38 137,387 +0.18(+0.33%)
Aug 02, 2021 53.86 54.75 53.86 54.21 34,811 +0.15(+0.28%)
Jul 30, 2021 54.64 54.97 53.94 54.06 39,542 -0.79(-1.44%)
Jul 29, 2021 53.84 55.12 53.57 54.84 59,805 +1.04(+1.93%)
Jul 28, 2021 52.63 54.13 52.61 53.81 42,650 +1.32(+2.51%)
Jul 27, 2021 51.07 52.71 50.64 52.49 63,296 +1.58(+3.10%)
Jul 26, 2021 51.64 51.69 50.72 50.91 128,378 -0.73(-1.41%)
Jul 23, 2021 52.18 52.66 51.49 51.64 56,107 -0.36(-0.69%)
Jul 22, 2021 51.09 52.11 51.09 52.00 70,684 +0.98(+1.92%)
Jul 21, 2021 49.52 51.44 49.52 51.02 70,341 +1.59(+3.21%)
Jul 20, 2021 48.33 49.57 48.23 49.44 93,069 +1.24(+2.57%)
Jul 19, 2021 49.00 49.49 47.85 48.20 90,921 -1.99(-3.97%)
Jul 16, 2021 51.15 51.22 49.87 50.20 95,728 -0.92(-1.80%)
Jul 15, 2021 50.83 51.26 50.56 51.11 98,399 -0.04(-0.08%)
Jul 14, 2021 50.92 51.85 50.92 51.15 190,986 +0.26(+0.51%)
Jul 13, 2021 50.90 51.10 50.47 50.89 125,727 -0.31(-0.60%)
Jul 12, 2021 51.88 51.89 51.16 51.20 150,304 -0.78(-1.50%)
Jul 09, 2021 50.81 52.31 50.81 51.98 97,231 +1.24(+2.44%)
Jul 08, 2021 50.30 50.92 49.31 50.74 214,900 -0.14(-0.27%)
Jul 07, 2021 50.86 52.15 50.77 50.88 106,884 -0.28(-0.55%)
Jul 06, 2021 52.11 52.11 50.86 51.16 215,496 -1.18(-2.25%)
Jul 02, 2021 51.83 53.18 51.37 52.34 285,572 -0.22(-0.42%)
Jul 01, 2021 51.86 54.78 51.86 52.56 291,176 +0.68(+1.31%)
Jun 30, 2021 58.24 58.24 51.40 51.88 250,753 -4.97(-8.74%)
Jun 29, 2021 57.85 58.98 53.86 56.85 196,374 -5.09(-8.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.