Dark

BAMR
Brookfield Asset Management Reinsurance Partners Ltd. Class A Exchangeable Limited Voting Shares
stock NYSE

Inactive

Dec 13, 2022

33.92USD+0.832%(+0.28)24,159

Pre-market

0.00USD-100.000%(-33.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-13	34.9900	34.9900	33.7700	33.9200	+0.832%	24,159	0.000%
2022-12-12	36.0000	36.4400	33.1000	33.6400	-22.094%	51,830	+0.832%
2022-12-09	43.4100	43.6500	43.1200	43.1800	-0.850%	13,667	-21.445%
2022-12-08	43.6200	44.1200	43.4800	43.5500	+0.647%	24,189	-22.113%
2022-12-07	43.3600	43.9500	43.2700	43.2700	-0.300%	24,078	-21.609%
2022-12-06	44.0700	44.0700	43.0500	43.4000	-1.743%	12,455	-21.843%
2022-12-05	44.8300	44.9600	43.5900	44.1700	-2.084%	22,805	-23.206%
2022-12-02	45.9000	45.9005	44.9300	45.1100	-3.508%	13,239	-24.806%
2022-12-01	47.5800	47.5800	45.8900	46.7500	-1.309%	28,895	-27.444%
2022-11-30	44.8100	47.4600	44.8100	47.3700	+5.478%	25,950	-28.393%
2022-11-29	45.6000	45.6000	44.5400	44.9100	-0.443%	13,356	-24.471%
2022-11-28	46.2265	46.2265	45.0153	45.1100	-3.135%	31,644	-24.806%
2022-11-25	45.8900	46.7600	45.8900	46.5700	+2.015%	11,161	-27.163%
2022-11-23	45.1100	45.6500	44.8700	45.6500	+2.240%	6,793	-25.696%
2022-11-22	44.2100	44.7000	44.2100	44.6500	+1.385%	7,892	-24.031%
2022-11-21	44.4000	44.5200	43.7650	44.0400	-1.477%	7,431	-22.979%
2022-11-18	45.3300	45.3300	44.3598	44.7000	-0.600%	10,771	-24.116%
2022-11-17	44.9600	45.3300	44.7100	44.9700	-1.983%	26,720	-24.572%
2022-11-16	45.9500	46.0800	45.4300	45.8800	-1.121%	47,484	-26.068%
2022-11-15	46.3200	47.0100	45.7500	46.4000	+1.443%	30,019	-26.897%
2022-11-14	46.3100	46.3100	45.4600	45.7400	-2.307%	30,970	-25.842%
2022-11-11	45.2000	47.2500	44.6600	46.8200	+4.907%	33,519	-27.552%
2022-11-10	42.6100	46.0400	42.5700	44.6300	+10.252%	45,713	-23.997%
2022-11-09	40.6300	41.2500	40.4800	40.4800	-1.771%	20,162	-16.206%
2022-11-08	41.1900	42.1200	40.9500	41.2100	-0.073%	18,366	-17.690%
2022-11-07	40.5300	41.3000	40.5300	41.2400	+1.953%	12,491	-17.750%
2022-11-04	39.5400	40.7600	39.5400	40.4500	+4.092%	9,397	-16.143%
2022-11-03	38.3700	39.0900	38.2400	38.8600	+0.232%	22,071	-12.712%
2022-11-02	39.9180	40.6100	38.7700	38.7700	-3.196%	16,741	-12.510%
2022-11-01	40.2400	40.9100	39.8600	40.0500	+1.149%	18,880	-15.306%
2022-10-31	39.6800	40.0700	39.4900	39.5950	-1.259%	14,703	-14.333%
2022-10-28	39.7000	40.1900	39.3000	40.1000	+0.804%	15,892	-15.411%
2022-10-27	39.6000	40.7500	39.4800	39.7800	+0.964%	21,838	-14.731%
2022-10-26	39.1400	40.1600	39.1300	39.4000	+0.459%	21,487	-13.909%
2022-10-25	38.3100	39.4650	38.2700	39.2200	+2.805%	46,328	-13.514%
2022-10-24	38.5900	38.5900	37.3100	38.1500	-0.105%	28,851	-11.088%
2022-10-21	37.3850	38.2300	37.0900	38.1900	+1.058%	30,734	-11.181%
2022-10-20	38.4900	39.1150	37.7000	37.7900	-2.503%	21,279	-10.241%
2022-10-19	39.3800	39.6300	38.6100	38.7600	-2.638%	15,630	-12.487%
2022-10-18	40.2400	40.2700	39.5650	39.8100	+2.051%	11,943	-14.795%
2022-10-17	38.8800	39.5700	38.8800	39.0100	+2.847%	9,696	-13.048%
2022-10-14	39.6800	39.7350	37.9300	37.9300	-3.141%	9,796	-10.572%
2022-10-13	37.6200	39.4600	36.9300	39.1600	+2.112%	10,011	-13.381%
2022-10-12	38.4500	38.8600	38.1900	38.3500	-1.211%	18,457	-11.551%
2022-10-11	39.6200	39.8600	38.6400	38.8200	-3.071%	25,987	-12.622%
2022-10-10	40.5603	40.5900	40.0400	40.0500	-0.719%	8,711	-15.306%
2022-10-07	41.7200	41.7200	40.1500	40.3400	-3.975%	10,118	-15.915%
2022-10-06	42.7400	42.9600	41.9300	42.0100	-2.979%	17,055	-19.257%
2022-10-05	43.2200	43.6100	42.9300	43.3000	-2.191%	14,744	-21.663%
2022-10-04	43.1000	44.3200	43.1000	44.2700	+4.880%	32,248	-23.379%
2022-10-03	41.3900	42.6100	41.3200	42.2100	+3.203%	23,252	-19.640%
2022-09-30	40.6700	42.0200	40.6700	40.9000	+0.541%	26,149	-17.066%
2022-09-29	41.8100	41.8100	40.3500	40.6800	-4.192%	32,703	-16.618%
2022-09-28	41.9100	42.5000	41.7100	42.4600	+2.239%	26,912	-20.113%
2022-09-27	42.1800	43.3600	41.3300	41.5300	-3.193%	34,191	-18.324%
2022-09-26	43.7700	44.0200	42.4200	42.9000	-2.411%	6,076	-20.932%
2022-09-23	44.8700	44.8700	43.5500	43.9600	-3.681%	6,879	-22.839%
2022-09-22	46.4100	46.5500	45.5500	45.6400	-2.081%	6,137	-25.679%
2022-09-21	47.6400	47.6400	46.6100	46.6100	-1.791%	5,067	-27.226%
2022-09-20	47.4501	47.6400	47.3200	47.4600	-2.003%	5,823	-28.529%
2022-09-19	47.7300	48.4300	47.6300	48.4300	+0.959%	6,465	-29.961%
2022-09-16	48.2400	48.4800	47.5600	47.9700	-1.781%	11,626	-29.289%
2022-09-15	49.5700	49.9300	48.7900	48.8400	-1.393%	10,901	-30.549%
2022-09-14	49.3200	50.2300	49.3000	49.5300	+0.487%	7,346	-31.516%
2022-09-13	50.0800	50.0900	49.2500	49.2900	-3.918%	4,975	-31.183%
2022-09-12	50.5500	51.4500	50.5500	51.3000	+1.907%	4,555	-33.879%
2022-09-09	50.0000	50.3400	50.0000	50.3400	+2.567%	5,608	-32.618%
2022-09-08	48.8300	49.2462	48.3700	49.0800	+1.678%	6,615	-30.888%
2022-09-07	47.2000	48.3500	47.1300	48.2700	+2.310%	3,783	-29.729%
2022-09-06	47.8900	47.8900	46.8400	47.1800	-1.018%	8,535	-28.105%
2022-09-02	48.1400	48.5400	47.4900	47.6650	+0.368%	5,350	-28.837%
2022-09-01	47.8300	47.8300	46.7300	47.4900	-1.371%	5,607	-28.574%
2022-08-31	48.7300	48.9378	48.1500	48.1500	-1.190%	12,277	-29.553%
2022-08-30	49.4000	49.4000	48.5500	48.7300	-1.436%	13,259	-30.392%
2022-08-29	48.9100	49.4500	48.9100	49.4400	+0.488%	4,330	-31.392%
2022-08-26	51.6700	51.7200	49.1600	49.2000	-4.670%	3,939	-31.057%
2022-08-25	51.5800	51.6500	51.1600	51.6100	+0.998%	7,316	-34.276%
2022-08-24	51.0300	51.4500	50.8400	51.1000	+0.078%	2,485	-33.620%
2022-08-23	51.0200	51.5100	50.9400	51.0600	+0.196%	4,942	-33.568%
2022-08-22	50.8900	51.1300	50.4800	50.9600	-1.355%	12,127	-33.438%
2022-08-19	51.9000	52.0400	51.2900	51.6600	-1.487%	8,380	-34.340%
2022-08-18	52.6000	52.9100	52.2400	52.4400	-0.247%	16,726	-35.317%
2022-08-17	52.4100	52.6700	52.2900	52.5700	-1.221%	4,848	-35.477%
2022-08-16	53.3400	53.4078	52.7700	53.2200	+0.075%	8,397	-36.265%
2022-08-15	53.5500	53.5500	53.1800	53.1800	-1.079%	10,791	-36.217%
2022-08-12	54.1300	54.1300	53.3800	53.7600	+0.130%	7,903	-36.905%
2022-08-11	53.5600	54.0100	53.3700	53.6900	+1.092%	9,012	-36.822%
2022-08-10	51.2900	53.1600	51.0600	53.1100	+5.692%	10,873	-36.133%
2022-08-09	50.2700	50.2900	49.8520	50.2500	-0.218%	5,701	-32.498%
2022-08-08	50.4600	50.8800	50.3300	50.3600	+0.983%	14,981	-32.645%
2022-08-05	49.5000	49.8900	49.2500	49.8700	-0.776%	22,031	-31.983%
2022-08-04	49.7700	50.3100	49.6600	50.2600	+0.924%	7,937	-32.511%
2022-08-03	49.7900	49.8900	49.3400	49.8000	+1.716%	7,942	-31.888%
2022-08-02	49.4000	49.4300	48.9500	48.9600	-1.410%	8,904	-30.719%
2022-08-01	49.2900	49.9400	48.9800	49.6600	-0.141%	13,245	-31.696%
2022-07-29	49.6100	50.0200	49.4800	49.7300	+0.790%	8,737	-31.792%
2022-07-28	48.8500	49.5267	48.1100	49.3400	+1.858%	11,615	-31.253%
2022-07-27	48.2600	48.9087	47.8700	48.4400	+2.237%	18,385	-29.975%
2022-07-26	47.6900	47.7370	47.1900	47.3800	-1.864%	7,780	-28.409%
2022-07-25	47.9600	48.3600	47.8600	48.2800	+0.541%	5,455	-29.743%
2022-07-22	48.1600	48.4000	47.7600	48.0200	-0.332%	5,869	-29.363%
2022-07-21	47.5100	48.1800	47.4100	48.1800	+1.134%	4,309	-29.597%
2022-07-20	46.9100	47.8100	46.9100	47.6400	+1.319%	6,661	-28.799%
2022-07-19	46.2600	47.1700	46.1200	47.0200	+4.211%	12,119	-27.860%
2022-07-18	45.3100	45.8150	45.0700	45.1200	+0.872%	11,968	-24.823%
2022-07-15	43.8700	44.7300	43.8300	44.7300	+3.160%	10,306	-24.167%
2022-07-14	43.4900	43.6500	42.2900	43.3600	-2.166%	28,976	-21.771%
2022-07-13	44.2200	44.6150	43.5400	44.3200	-1.402%	12,513	-23.466%
2022-07-12	44.2500	45.4100	44.2500	44.9500	+0.989%	14,883	-24.538%
2022-07-11	45.3200	45.3200	44.3900	44.5100	-2.348%	14,843	-23.792%
2022-07-08	45.5700	45.8900	45.1300	45.5800	-0.870%	11,079	-25.581%
2022-07-07	45.2100	46.0100	45.1500	45.9800	+2.933%	21,590	-26.229%
2022-07-06	44.9200	45.0000	44.1400	44.6700	-0.623%	17,523	-24.065%
2022-07-05	43.9600	45.0700	43.6400	44.9500	-0.575%	26,323	-24.538%
2022-07-01	44.1200	45.2300	44.1200	45.2100	+1.413%	8,211	-24.972%
2022-06-30	44.1300	44.8400	43.7600	44.5800	-0.580%	19,857	-23.912%
2022-06-29	45.1100	45.2400	44.4500	44.8400	-0.753%	15,888	-24.353%
2022-06-28	46.0200	46.6200	44.9600	45.1800	-1.526%	13,197	-24.923%
2022-06-27	46.0300	46.1500	45.5200	45.8800	+0.482%	27,983	-26.068%
2022-06-24	44.7000	45.9350	44.7000	45.6600	+2.954%	21,107	-25.712%
2022-06-23	43.8100	44.5000	43.6300	44.3500	+1.790%	16,547	-23.517%
2022-06-22	43.5000	44.0300	43.0300	43.5700	-0.977%	14,915	-22.148%
2022-06-21	44.2900	44.5400	43.8600	44.0000	+1.033%	13,611	-22.909%
2022-06-17	43.0600	44.0300	42.5300	43.5500	+0.810%	22,841	-22.113%
2022-06-16	44.7700	44.7700	43.0992	43.2000	-5.718%	21,737	-21.481%
2022-06-15	45.5600	46.5700	44.9400	45.8200	+1.800%	21,152	-25.971%
2022-06-14	45.6000	45.6000	44.6200	45.0100	-1.033%	20,171	-24.639%
2022-06-13	45.5600	45.8700	44.9500	45.4800	-3.848%	26,806	-25.418%
2022-06-10	48.0200	48.0200	47.1400	47.3000	-3.371%	10,484	-28.288%
2022-06-09	49.8200	50.0000	48.9500	48.9500	-2.665%	14,527	-30.705%
2022-06-08	51.0000	51.0007	50.1600	50.2900	-1.662%	5,866	-32.551%
2022-06-07	50.4700	51.2800	50.3900	51.1400	+0.689%	5,719	-33.672%
2022-06-06	50.9200	51.6600	50.6200	50.7900	+0.694%	29,525	-33.215%
2022-06-03	51.4400	51.4400	50.3200	50.4400	-2.362%	22,177	-32.752%
2022-06-02	50.1500	51.6600	49.9653	51.6600	+2.765%	25,799	-34.340%
2022-06-01	51.0000	51.0000	50.0300	50.2700	-1.102%	15,496	-32.524%
2022-05-31	50.8000	51.4100	50.5000	50.8300	+0.375%	19,854	-33.268%
2022-05-27	49.2400	50.7300	49.0900	50.6400	+4.219%	18,593	-33.017%
2022-05-26	47.6600	48.8500	47.6600	48.5900	+3.361%	36,931	-30.191%
2022-05-25	46.8200	47.2700	46.5800	47.0100	+0.299%	11,644	-27.845%
2022-05-24	46.5200	47.0100	45.6100	46.8700	-0.404%	30,949	-27.630%
2022-05-23	47.6200	47.8900	46.9800	47.0600	-0.275%	21,680	-27.922%
2022-05-20	47.1300	47.4400	45.9100	47.1900	+1.440%	60,035	-28.120%
2022-05-19	45.5200	46.8100	45.5200	46.5200	+1.130%	78,726	-27.085%
2022-05-18	48.1600	48.1700	45.9300	46.0000	-6.352%	40,583	-26.261%
2022-05-17	49.0400	49.3900	48.7600	49.1200	+2.483%	12,666	-30.945%
2022-05-16	47.7000	48.5000	47.1600	47.9300	+0.125%	14,589	-29.230%
2022-05-13	46.4400	48.1500	46.2300	47.8700	+4.978%	22,093	-29.141%
2022-05-12	46.6800	46.6800	44.5000	45.6000	-2.958%	52,629	-25.614%
2022-05-11	47.3200	48.3800	46.8500	46.9900	-0.802%	46,239	-27.814%
2022-05-10	47.1900	47.9800	46.4200	47.3700	+1.893%	61,463	-28.393%
2022-05-09	47.7500	48.1100	46.4000	46.4900	-4.371%	27,567	-27.038%
2022-05-06	49.2500	49.2500	48.1800	48.6150	-1.609%	25,727	-30.227%
2022-05-05	51.6300	51.6300	49.2000	49.4100	-5.200%	27,773	-31.350%
2022-05-04	50.8100	52.1300	50.1100	52.1200	+2.578%	22,320	-34.919%
2022-05-03	50.5000	51.2600	50.4700	50.8100	+0.634%	23,510	-33.241%
2022-05-02	50.1800	50.5200	49.5200	50.4900	+0.658%	33,370	-32.818%
2022-04-29	51.7300	52.2075	49.9900	50.1600	-3.650%	24,812	-32.376%
2022-04-28	51.2800	52.3900	50.8500	52.0600	+2.279%	25,918	-34.844%
2022-04-27	50.8800	51.7900	50.7600	50.9000	+0.972%	30,535	-33.360%
2022-04-26	52.2400	52.2400	50.3300	50.4100	-3.687%	34,194	-32.712%
2022-04-25	51.5500	52.4600	51.0400	52.3400	+0.268%	23,626	-35.193%
2022-04-22	54.4900	54.4900	52.1300	52.2000	-4.849%	29,188	-35.019%
2022-04-21	56.4200	57.1000	54.7000	54.8600	-1.808%	17,522	-38.170%
2022-04-20	55.8600	56.0900	55.3500	55.8700	+0.848%	29,448	-39.288%
2022-04-19	54.2400	55.6300	54.2400	55.4000	+1.857%	78,089	-38.773%
2022-04-18	54.7900	54.8400	54.0800	54.3900	-1.521%	39,368	-37.636%
2022-04-14	55.2200	55.7300	54.9800	55.2300	+0.127%	18,042	-38.584%
2022-04-13	54.3200	55.2400	54.1600	55.1600	+1.434%	10,125	-38.506%
2022-04-12	55.2600	55.6953	54.2900	54.3800	-1.575%	20,615	-37.624%
2022-04-11	56.1700	56.2700	55.0600	55.2500	-2.351%	39,564	-38.606%
2022-04-08	56.5800	56.9800	56.2100	56.5800	-0.229%	11,577	-40.049%
2022-04-07	57.4600	57.4600	56.2800	56.7100	-1.767%	27,465	-40.187%
2022-04-06	58.0900	58.0900	57.3700	57.7300	-1.350%	33,143	-41.244%
2022-04-05	58.7800	59.7500	58.3900	58.5200	-0.830%	28,752	-42.037%
2022-04-04	57.8100	59.0500	57.8100	59.0100	+2.377%	21,862	-42.518%
2022-04-01	57.3400	57.6600	56.9500	57.6400	+0.769%	48,803	-41.152%
2022-03-31	57.8600	58.5500	56.7700	57.2000	-1.718%	412,111	-40.699%
2022-03-30	58.8000	58.8000	58.0000	58.2000	-1.004%	11,725	-41.718%
2022-03-29	58.3700	59.0300	58.1800	58.7900	+1.783%	23,530	-42.303%
2022-03-28	57.0400	57.7600	57.0000	57.7600	+0.750%	19,423	-41.274%
2022-03-25	57.1400	57.4300	56.5600	57.3300	+0.862%	16,818	-40.834%
2022-03-24	56.1800	56.9200	56.0400	56.8400	+1.409%	32,424	-40.324%
2022-03-23	57.1700	57.1700	55.9300	56.0500	-2.164%	8,809	-39.483%
2022-03-22	56.8500	57.4900	56.8500	57.2900	+1.273%	13,011	-40.792%
2022-03-21	56.3400	56.6400	55.9500	56.5700	+0.355%	14,244	-40.039%
2022-03-18	55.8800	57.2600	55.2000	56.3700	+0.877%	25,037	-39.826%
2022-03-17	54.5400	55.9300	54.5400	55.8800	+1.674%	13,519	-39.298%
2022-03-16	54.8000	55.2000	53.6600	54.9600	+3.173%	20,125	-38.282%
2022-03-15	52.6000	53.3500	52.5900	53.2700	+1.312%	38,594	-36.324%
2022-03-14	53.9600	54.3400	52.3100	52.5800	-2.720%	11,802	-35.489%
2022-03-11	55.0400	55.0400	54.0150	54.0500	-0.971%	20,857	-37.243%
2022-03-10	54.4100	54.6200	53.6200	54.5800	-0.292%	8,110	-37.853%
2022-03-09	53.9700	55.1000	53.9700	54.7400	+3.792%	6,684	-38.034%
2022-03-08	52.9400	54.0700	52.6900	52.7400	-0.378%	25,158	-35.684%
2022-03-07	54.0600	54.6700	52.7600	52.9400	-2.845%	12,750	-35.927%
2022-03-04	54.5800	54.5800	53.5700	54.4900	-0.256%	11,942	-37.750%
2022-03-03	55.2300	55.3500	54.6200	54.6300	-1.550%	5,960	-37.910%
2022-03-02	55.4200	55.9400	54.8700	55.4900	+2.361%	20,772	-38.872%
2022-03-01	55.1000	55.1000	53.6300	54.2100	-1.971%	8,425	-37.429%
2022-02-28	54.5900	55.3000	54.5500	55.3000	-0.253%	11,987	-38.662%
2022-02-25	54.6000	55.5100	53.6400	55.4400	+2.194%	14,935	-38.817%
2022-02-24	51.3500	54.2500	51.3500	54.2500	+2.688%	79,693	-37.475%
2022-02-23	54.4500	54.4500	52.8300	52.8300	-2.239%	9,120	-35.794%
2022-02-22	53.5900	54.3300	53.5300	54.0400	+0.596%	19,063	-37.232%
2022-02-18	55.1100	55.4000	53.7200	53.7200	-2.664%	15,945	-36.858%
2022-02-17	56.9100	56.9100	55.1900	55.1900	-2.971%	8,877	-38.540%
2022-02-16	56.8900	57.1900	56.4700	56.8800	-0.472%	14,868	-40.366%
2022-02-15	58.1900	58.1900	56.9500	57.1500	-0.314%	11,214	-40.647%
2022-02-14	59.3600	59.3600	57.0100	57.3300	-2.682%	22,452	-40.834%
2022-02-11	60.9100	60.9100	58.8800	58.9100	-3.124%	25,921	-42.421%
2022-02-10	60.2000	63.3800	60.1700	60.8100	+4.556%	30,297	-44.220%
2022-02-09	57.7200	58.7100	57.7200	58.1600	+1.678%	19,043	-41.678%
2022-02-08	56.7100	57.3400	56.2000	57.2000	+0.193%	12,806	-40.699%
2022-02-07	57.2500	57.3500	56.5300	57.0900	+1.529%	12,215	-40.585%
2022-02-04	56.0100	56.7700	55.5900	56.2300	-0.036%	10,587	-39.676%
2022-02-03	56.4000	56.6800	56.2350	56.2500	-1.626%	12,814	-39.698%
2022-02-02	57.2500	57.4500	56.3100	57.1800	+0.421%	21,171	-40.679%
2022-02-01	56.3700	56.9600	55.8300	56.9400	+1.245%	12,503	-40.429%
2022-01-31	54.2100	56.3000	54.2100	56.2400	+3.439%	13,171	-39.687%
2022-01-28	53.0600	54.4100	52.8438	54.3700	+2.180%	41,694	-37.613%
2022-01-27	54.1000	54.5700	53.2100	53.2100	-0.820%	11,713	-36.253%
2022-01-26	56.0000	56.4300	53.4400	53.6500	-2.755%	17,441	-36.775%
2022-01-25	53.3300	55.8500	53.3300	55.1700	+1.434%	28,499	-38.517%
2022-01-24	53.4300	54.6600	51.7800	54.3900	-0.658%	38,013	-37.636%
2022-01-21	55.6500	55.7300	54.6800	54.7500	-2.302%	22,251	-38.046%
2022-01-20	56.8100	57.9700	55.9800	56.0400	-1.129%	9,804	-39.472%
2022-01-19	56.8700	57.2650	56.4100	56.6800	-0.071%	13,924	-40.155%
2022-01-18	58.8800	58.8800	56.6300	56.7200	-3.767%	22,438	-40.197%
2022-01-14	59.0100	59.4200	58.0600	58.9400	-1.520%	11,069	-42.450%
2022-01-13	60.9600	61.1000	59.7000	59.8500	-1.611%	14,045	-43.325%
2022-01-12	61.3900	61.9160	60.6550	60.8300	-0.377%	15,906	-44.238%
2022-01-11	59.3900	61.0700	59.0300	61.0600	+3.404%	11,628	-44.448%
2022-01-10	60.0000	60.0000	58.1000	59.0500	-1.894%	18,195	-42.557%
2022-01-07	59.8700	60.3000	59.0900	60.1900	+0.619%	15,646	-43.645%
2022-01-06	61.1600	61.3600	59.6100	59.8200	-2.779%	37,502	-43.297%
2022-01-05	63.8200	64.0800	61.3600	61.5300	-3.240%	30,646	-44.872%
2022-01-04	62.9700	64.0900	62.9600	63.5900	+1.403%	27,448	-46.658%
2022-01-03	62.8000	63.7600	61.7300	62.7100	+0.128%	33,261	-45.910%
2021-12-31	62.4700	63.0300	62.3000	62.6300	-0.366%	11,799	-45.841%
2021-12-30	62.0700	63.0200	61.8400	62.8600	+1.371%	18,626	-46.039%
2021-12-29	61.8800	62.2500	61.4500	62.0100	+0.048%	23,829	-45.299%
2021-12-28	61.9400	62.6329	61.5700	61.9800	+0.275%	8,135	-45.273%
2021-12-27	61.3844	62.0032	61.3800	61.8100	+0.799%	6,453	-45.122%
2021-12-23	60.2300	61.4987	60.0500	61.3200	+2.149%	16,980	-44.684%
2021-12-22	58.8800	60.0300	58.8800	60.0300	+1.953%	14,127	-43.495%
2021-12-21	58.3500	59.4500	58.3500	58.8800	+1.833%	17,462	-42.391%
2021-12-20	57.8700	58.1200	56.5800	57.8200	-1.230%	41,283	-41.335%
2021-12-17	59.0300	59.1200	58.0500	58.5400	-2.009%	51,551	-42.057%
2021-12-16	60.6200	60.7400	59.4900	59.7400	-1.076%	18,188	-43.221%
2021-12-15	58.6900	60.3900	58.3900	60.3900	+2.669%	19,834	-43.832%
2021-12-14	58.8600	59.6100	58.3800	58.8200	-1.276%	14,634	-42.333%
2021-12-13	59.6600	59.8500	59.0510	59.5800	-0.301%	24,910	-43.068%
2021-12-10	59.5300	59.9410	59.0517	59.7600	+0.776%	9,524	-43.240%
2021-12-09	59.2900	59.7000	58.9000	59.3000	-1.200%	11,048	-42.799%
2021-12-08	60.0000	60.6100	59.7100	60.0200	-0.033%	11,863	-43.486%
2021-12-07	59.1800	60.6500	59.1800	60.0400	+2.791%	8,857	-43.504%
2021-12-06	56.8700	58.7700	56.8700	58.4100	+3.161%	22,334	-41.928%
2021-12-03	58.1900	58.1900	56.0200	56.6200	-2.362%	23,696	-40.092%
2021-12-02	56.7100	58.3300	56.7100	57.9900	+2.402%	20,120	-41.507%
2021-12-01	58.3800	58.4650	56.4700	56.6300	-1.238%	28,746	-40.102%
2021-11-30	58.5600	58.5600	57.0400	57.3400	-2.665%	35,953	-40.844%
2021-11-29	59.4500	59.7300	58.5300	58.9100	-0.034%	41,829	-42.421%
2021-11-26	59.1000	59.1000	58.0300	58.9300	-2.740%	23,625	-42.440%
2021-11-24	59.0500	60.5900	59.0500	60.5900	+1.729%	11,556	-44.017%
2021-11-23	59.9300	60.2200	58.9100	59.5600	-0.899%	19,687	-43.049%
2021-11-22	61.3500	61.6700	60.0000	60.1000	-1.797%	26,249	-43.561%
2021-11-19	61.1000	61.2000	60.5100	61.2000	-0.082%	13,696	-44.575%
2021-11-18	61.1800	61.9000	60.9400	61.2500	-0.244%	14,987	-44.620%
2021-11-17	62.1900	62.5600	61.4000	61.4000	-1.539%	62,739	-44.756%
2021-11-16	61.5400	62.4500	61.4000	62.3600	+1.431%	32,917	-45.606%
2021-11-15	62.4900	62.4900	60.8400	61.4800	-0.791%	25,932	-44.828%
2021-11-12	60.2500	62.7900	60.2500	61.9700	+2.735%	18,419	-45.264%
2021-11-11	61.8200	61.8200	60.1600	60.3200	-2.678%	33,152	-43.767%
2021-11-10	63.3000	63.3100	61.7450	61.9800	-2.132%	23,470	-45.273%
2021-11-09	63.7500	63.7500	62.6700	63.3300	-0.362%	13,265	-46.439%
2021-11-08	63.7900	63.9000	62.8400	63.5600	+0.221%	23,274	-46.633%
2021-11-05	62.9800	64.0300	62.9800	63.4200	+1.213%	18,726	-46.515%
2021-11-04	63.0000	63.1676	62.1800	62.6600	-0.634%	35,856	-45.867%
2021-11-03	62.5300	63.0600	61.9700	63.0600	+0.848%	90,965	-46.210%
2021-11-02	61.5100	62.6100	61.5100	62.5300	+1.099%	55,154	-45.754%
2021-11-01	61.8000	62.2100	61.4400	61.8500	+0.324%	19,079	-45.158%
2021-10-29	62.8700	63.3600	61.6000	61.6500	-2.483%	35,900	-44.980%
2021-10-28	62.6800	63.4800	62.3300	63.2200	+1.689%	23,429	-46.346%
2021-10-27	62.9000	63.0000	62.1700	62.1700	-1.270%	22,397	-45.440%
2021-10-26	63.4300	63.6338	62.8300	62.9700	-0.143%	7,071	-46.133%
2021-10-25	63.2200	63.4400	62.2800	63.0600	-0.222%	26,331	-46.210%
2021-10-22	61.9400	63.2000	61.9400	63.2000	+2.042%	11,009	-46.329%
2021-10-21	61.1700	61.9350	61.1700	61.9350	+0.838%	23,422	-45.233%
2021-10-20	60.6000	61.4200	60.0400	61.4200	+2.010%	21,089	-44.774%
2021-10-19	60.7000	60.7000	60.0800	60.2100	-0.033%	16,602	-43.664%
2021-10-18	59.8900	60.6000	59.5800	60.2300	-0.017%	13,307	-43.683%
2021-10-15	59.8000	60.6600	59.8000	60.2400	+0.845%	29,701	-43.692%
2021-10-14	59.1300	59.7350	58.7000	59.7350	+2.144%	14,936	-43.216%
2021-10-13	58.3000	58.4809	57.4400	58.4809	+0.968%	8,403	-41.998%
2021-10-12	57.9000	58.6700	57.3800	57.9200	+0.381%	31,433	-41.436%
2021-10-11	58.1000	58.1000	57.4960	57.7000	-0.397%	4,998	-41.213%
2021-10-08	57.7300	58.4100	57.2500	57.9300	+1.205%	9,573	-41.447%
2021-10-07	56.4300	58.0500	56.4300	57.2400	+2.251%	22,792	-40.741%
2021-10-06	55.2600	56.3600	55.1000	55.9800	-0.303%	10,463	-39.407%
2021-10-05	55.3100	56.3900	55.3100	56.1500	+0.935%	28,879	-39.590%
2021-10-04	56.3900	56.3900	55.2800	55.6300	-2.112%	51,521	-39.026%
2021-10-01	55.2000	57.2300	54.8000	56.8300	+2.286%	36,344	-40.313%
2021-09-30	55.5800	56.3016	55.2700	55.5600	+0.488%	9,810	-38.949%
2021-09-29	55.9300	55.9300	54.7100	55.2900	-0.558%	33,583	-38.651%
2021-09-28	57.0100	57.0100	55.4300	55.6000	-2.661%	26,973	-38.993%
2021-09-27	58.0200	58.0200	57.0100	57.1200	-1.057%	34,612	-40.616%
2021-09-24	57.6600	57.9800	57.0500	57.7300	-0.173%	19,541	-41.244%
2021-09-23	57.3900	58.3400	57.3300	57.8300	+1.438%	38,616	-41.345%
2021-09-22	56.1800	57.5700	56.0600	57.0100	+1.695%	39,202	-40.502%
2021-09-21	54.2700	56.5200	54.2700	56.0600	+3.451%	32,766	-39.493%
2021-09-20	54.7500	54.7500	53.2000	54.1900	-2.781%	32,585	-37.405%
2021-09-17	57.1900	57.7300	54.8900	55.7400	-2.706%	54,545	-39.146%
2021-09-16	58.1400	58.4900	57.1600	57.2900	-2.286%	35,908	-40.792%
2021-09-15	58.9800	58.9800	57.9700	58.6300	-0.391%	15,672	-42.146%
2021-09-14	60.1600	60.5800	58.4200	58.8600	-1.998%	23,665	-42.372%
2021-09-13	60.1900	60.7000	59.8900	60.0600	-0.166%	53,324	-43.523%
2021-09-10	60.5000	61.0000	59.7200	60.1600	-0.265%	40,703	-43.617%
2021-09-09	60.2500	60.8800	60.1400	60.3200	-0.182%	20,773	-43.767%
2021-09-08	60.8100	61.0600	60.1800	60.4300	-1.226%	29,862	-43.869%
2021-09-07	60.5400	61.4300	59.7100	61.1800	+1.275%	22,937	-44.557%
2021-09-03	60.6000	61.0800	59.8800	60.4100	-0.346%	26,617	-43.850%
2021-09-02	62.2500	62.6314	60.6200	60.6200	-2.336%	25,481	-44.045%
2021-09-01	61.1800	62.3100	61.1800	62.0700	+1.588%	22,566	-45.352%
2021-08-31	62.2200	62.4800	61.1000	61.1000	-2.209%	43,189	-44.484%
2021-08-30	63.0300	63.0300	61.7600	62.4800	-0.160%	69,932	-45.711%
2021-08-27	61.4000	62.7300	61.4000	62.5800	+1.773%	58,975	-45.797%
2021-08-26	60.8500	61.5500	60.8500	61.4900	+0.787%	55,133	-44.837%
2021-08-25	60.9600	61.5000	60.3900	61.0100	-0.327%	58,406	-44.403%
2021-08-24	61.5700	61.8500	60.7500	61.2100	-0.033%	37,703	-44.584%
2021-08-23	60.8200	62.3295	60.8100	61.2300	+1.475%	74,181	-44.602%
2021-08-20	60.2200	60.4200	58.6240	60.3400	+0.199%	46,586	-43.785%
2021-08-19	60.5700	60.7750	59.7950	60.2200	-1.198%	74,400	-43.673%
2021-08-18	59.6700	61.4400	59.5573	60.9500	+1.940%	77,250	-44.348%
2021-08-17	61.2300	62.1400	59.5500	59.7900	-3.221%	75,779	-43.268%
2021-08-16	61.7400	62.0500	61.2774	61.7800	+0.439%	70,739	-45.096%
2021-08-13	61.7000	62.4500	59.9150	61.5100	+2.585%	103,232	-44.854%
2021-08-12	59.9000	60.0000	57.7900	59.9600	+0.167%	148,935	-43.429%
2021-08-11	58.8100	59.8600	58.6010	59.8600	+1.994%	68,783	-43.334%
2021-08-10	58.0000	58.9200	58.0000	58.6900	+1.225%	126,647	-42.205%
2021-08-09	57.9800	58.0900	56.9050	57.9800	+0.887%	128,869	-41.497%
2021-08-06	56.4600	57.5600	56.4600	57.4700	+2.060%	107,601	-40.978%
2021-08-05	55.2900	56.3800	55.2900	56.3100	+1.277%	26,489	-39.762%
2021-08-04	54.1400	56.4250	54.1400	55.6000	+1.962%	39,358	-38.993%
2021-08-03	54.1300	54.6900	53.9800	54.5300	+0.331%	137,022	-37.796%
2021-08-02	54.0000	54.8986	54.0000	54.3500	+0.277%	32,810	-37.590%
2021-07-30	54.7900	55.1200	54.0800	54.2000	-1.437%	39,437	-37.417%
2021-07-29	53.9800	55.2700	53.7100	54.9900	+1.928%	59,579	-38.316%
2021-07-28	52.7700	54.2700	52.7500	53.9500	+2.508%	42,537	-37.127%
2021-07-27	51.2100	52.8499	50.7725	52.6300	+3.095%	63,128	-35.550%
2021-07-26	51.7800	51.8300	50.8535	51.0500	-1.410%	128,037	-33.555%
2021-07-23	52.3200	52.8000	51.6300	51.7800	-0.690%	55,958	-34.492%
2021-07-22	51.2300	52.2500	51.2300	52.1400	+1.916%	70,496	-34.944%
2021-07-21	49.6500	51.5800	49.6500	51.1600	+3.208%	70,154	-33.698%
2021-07-20	48.4600	49.7000	48.3600	49.5700	+2.566%	92,822	-31.572%
2021-07-19	49.6200	49.6200	47.9800	48.3300	-3.974%	90,679	-29.816%
2021-07-16	51.2900	51.3600	50.0000	50.3300	-1.795%	95,474	-32.605%
2021-07-15	50.9700	51.4000	50.7000	51.2500	-0.078%	98,137	-33.815%
2021-07-14	51.0600	51.9900	51.0600	51.2900	+0.510%	190,478	-33.866%
2021-07-13	51.0400	51.2400	50.6000	51.0300	-0.604%	125,393	-33.529%
2021-07-12	52.0200	52.0300	51.3000	51.3400	-1.497%	149,904	-33.931%
2021-07-09	50.9500	52.4500	50.9500	52.1200	+2.437%	96,973	-34.919%
2021-07-08	50.3200	51.0200	49.6600	50.8800	-0.274%	214,326	-33.333%
2021-07-07	51.1800	51.3900	50.9200	51.0200	-0.546%	96,901	-33.516%
2021-07-06	52.2500	52.2500	51.0000	51.3000	-2.248%	214,923	-33.879%
2021-07-02	51.9700	53.3200	51.3301	52.4800	-0.417%	284,812	-35.366%
2021-07-01	52.0000	54.9300	52.0000	52.7000	+1.307%	290,401	-35.636%
2021-06-30	58.4000	58.4000	51.5400	52.0200	-8.737%	250,086	-34.794%
2021-06-29	58.0000	59.1392	54.0000	57.0000	-8.213%	195,852	-40.491%
2021-06-28	53.0000	85.0000	53.0000	62.1000	0.000%	162,217	-45.378%

.dark-mode .tGpBMW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGpBMW{ color: #333333; background-color: white; border: 2px solid #333333; }BAMRBrookfield Asset Management Reinsurance Partners Ltd. Class A Exchangeable Limited Voting Sharesstock NYSE

BAMR
Brookfield Asset Management Reinsurance Partners Ltd. Class A Exchangeable Limited Voting Shares
stock NYSE