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

Bombardier (TSX: BBD-B )

71.56 +0.18 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 0.4050 0.4150 0.4050 0.4100 49,265 +0.00(+0.00%)
Aug 28, 2020 0.4050 0.4150 0.4000 0.4100 233 +0.00(+1.23%)
Aug 27, 2020 0.4050 0.4150 0.4000 0.4050 27,780 +0.00(+0.00%)
Aug 26, 2020 0.4200 0.4200 0.4000 0.4050 3,541,341 -0.01(-2.41%)
Aug 25, 2020 0.4000 0.4200 0.4000 0.4150 30,374 +0.01(+3.75%)
Aug 24, 2020 0.3950 0.4000 0.3900 0.4000 20,967 +0.00(+0.00%)
Aug 21, 2020 0.4000 0.4050 0.3900 0.4000 39,221 +0.00(+0.00%)
Aug 20, 2020 0.4100 0.4100 0.4000 0.4000 1,646,663 -0.01(-1.23%)
Aug 19, 2020 0.4050 0.4050 0.4000 0.4050 2,411,710 +0.00(+0.00%)
Aug 18, 2020 0.4150 0.4150 0.4050 0.4050 4,338,432 -0.00(-1.22%)
Aug 17, 2020 0.4200 0.4200 0.4100 0.4100 1,343,943 -0.01(-1.20%)
Aug 14, 2020 0.4150 0.4200 0.4150 0.4150 2,033,771 -0.01(-1.19%)
Aug 13, 2020 0.4200 0.4200 0.4100 0.4200 4,621,653 +0.00(+0.00%)
Aug 12, 2020 0.4200 0.4250 0.4150 0.4200 2,128,735 +0.01(+1.20%)
Aug 11, 2020 0.4200 0.4200 0.4100 0.4150 6,942,541 +0.00(+0.00%)
Aug 10, 2020 0.4300 0.4300 0.4100 0.4150 14,526,141 -0.01(-2.35%)
Aug 07, 2020 0.4250 0.4400 0.4200 0.4250 3,400,733 -0.01(-1.16%)
Aug 06, 2020 0.4300 0.4350 0.4150 0.4300 10,734,722 +0.00(+0.00%)
Aug 05, 2020 0.4400 0.4450 0.4300 0.4300 49,813 -0.01(-2.27%)
Aug 04, 2020 0.4700 0.4700 0.4350 0.4400 100,352 -0.03(-5.38%)
Jul 31, 2020 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Jul 30, 2020 0.4400 0.4500 0.4400 0.4500 33,684 +0.01(+2.27%)
Jul 29, 2020 0.4400 0.4450 0.4350 0.4400 70,020 +0.01(+1.15%)
Jul 28, 2020 0.4350 0.4500 0.4300 0.4350 49,122 +0.01(+1.16%)
Jul 27, 2020 0.4300 0.4350 0.4250 0.4300 100,898 +0.00(+0.00%)
Jul 24, 2020 0.4550 0.4550 0.4250 0.4300 1,131 -0.03(-5.49%)
Jul 23, 2020 0.4950 0.4950 0.4550 0.4550 105,809 -0.03(-7.14%)
Jul 22, 2020 0.4700 0.5100 0.4700 0.4900 17,355,156 +0.03(+6.52%)
Jul 21, 2020 0.4500 0.4600 0.4500 0.4600 3,792,040 +0.01(+2.22%)
Jul 20, 2020 0.4500 0.4500 0.4400 0.4500 1,728,206 +0.01(+2.27%)
Jul 17, 2020 0.4400 0.4500 0.4300 0.4400 5,554,990 +0.01(+2.33%)
Jul 16, 2020 0.4300 0.4400 0.4300 0.4300 3,216,192 -0.01(-2.27%)
Jul 15, 2020 0.4300 0.4400 0.4300 0.4400 4,982,057 +0.02(+4.76%)
Jul 14, 2020 0.4300 0.4300 0.4200 0.4200 2,518,016 -0.01(-2.33%)
Jul 13, 2020 0.4400 0.4400 0.4300 0.4300 4,910,137 -0.01(-2.27%)
Jul 10, 2020 0.4300 0.4400 0.4300 0.4400 2,751,560 +0.01(+2.33%)
Jul 09, 2020 0.4400 0.4400 0.4200 0.4300 6,229,937 -0.01(-2.27%)
Jul 08, 2020 0.4400 0.4400 0.4300 0.4400 4,473,689 +0.00(+0.00%)
Jul 07, 2020 0.4400 0.4400 0.4300 0.4400 2,394,429 +0.00(+0.00%)
Jul 06, 2020 0.4400 0.4500 0.4300 0.4400 4,977,857 +0.01(+2.33%)
Jul 03, 2020 0.4500 0.4500 0.4300 0.4300 1,851,636 -0.01(-2.27%)
Jul 02, 2020 0.4400 0.4500 0.4300 0.4400 7,880,835 +0.02(+4.76%)
Jun 30, 2020 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jun 29, 2020 0.4400 0.4400 0.4300 0.4400 5,041,017 +0.01(+2.33%)
Jun 26, 2020 0.4500 0.4600 0.4300 0.4300 4,541,176 -0.01(-2.27%)
Jun 25, 2020 0.4500 0.4600 0.4300 0.4400 12,066,136 -0.01(-2.22%)
Jun 24, 2020 0.4700 0.4700 0.4400 0.4500 9,407,233 -0.01(-2.17%)
Jun 23, 2020 0.4800 0.4800 0.4600 0.4600 6,429,995 -0.01(-2.13%)
Jun 22, 2020 0.4600 0.4700 0.4600 0.4700 10,653,741 +0.00(+0.00%)
Jun 19, 2020 0.4900 0.4900 0.4600 0.4700 145,559,968 -0.02(-4.08%)
Jun 18, 2020 0.5200 0.5200 0.4800 0.4900 14,777,584 -0.02(-3.92%)
Jun 17, 2020 0.5000 0.5300 0.5000 0.5100 18,329,878 +0.01(+2.00%)
Jun 16, 2020 0.4900 0.5200 0.4700 0.5000 21,599,116 +0.04(+8.70%)
Jun 15, 2020 0.4800 0.4900 0.4600 0.4600 20,132,300 -0.06(-11.54%)
Jun 12, 2020 0.5200 0.5300 0.5000 0.5200 10,238,455 +0.04(+8.33%)
Jun 11, 2020 0.5100 0.5400 0.4700 0.4800 21,693,734 -0.10(-17.24%)
Jun 10, 2020 0.6400 0.6700 0.5500 0.5800 20,334,780 -0.05(-7.94%)
Jun 09, 2020 0.5800 0.6900 0.5800 0.6300 40,333,192 +0.05(+8.62%)
Jun 08, 2020 0.5000 0.5800 0.5000 0.5800 35,057,168 +0.11(+23.40%)
Jun 05, 2020 0.4800 0.5000 0.4700 0.4700 17,651,540 -0.02(-4.08%)
Jun 04, 2020 0.4800 0.5000 0.4700 0.4900 12,952,682 +0.01(+2.08%)
Jun 03, 2020 0.4600 0.4800 0.4500 0.4800 9,774,257 +0.03(+6.67%)
Jun 02, 2020 0.4600 0.4600 0.4500 0.4500 6,919,846 +0.00(+0.00%)
Jun 01, 2020 0.4600 0.4700 0.4400 0.4500 6,847,311 +0.00(+0.00%)
May 29, 2020 0.4800 0.4900 0.4400 0.4500 122,320,416 -0.03(-6.25%)
May 28, 2020 0.5100 0.5100 0.4800 0.4800 11,193,470 -0.04(-7.69%)
May 27, 2020 0.5300 0.5300 0.4900 0.5200 10,375,464 +0.01(+1.96%)
May 26, 2020 0.5100 0.5300 0.5000 0.5100 11,640,795 +0.01(+2.00%)
May 25, 2020 0.4900 0.5100 0.4900 0.5000 6,788,101 +0.00(+0.00%)
May 22, 2020 0.5000 0.5000 0.4800 0.5000 10,937,988 +0.01(+2.04%)
May 21, 2020 0.5000 0.5200 0.4800 0.4900 11,675,246 -0.01(-2.00%)
May 20, 2020 0.4700 0.5100 0.4600 0.5000 16,364,867 +0.04(+8.70%)
May 19, 2020 0.4300 0.4700 0.4300 0.4600 18,578,116 +0.05(+12.20%)
May 15, 2020 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
May 14, 2020 0.4200 0.4400 0.4100 0.4300 9,164,320 +0.00(+0.00%)
May 13, 2020 0.4400 0.4400 0.4200 0.4300 11,472,126 -0.01(-2.27%)
May 12, 2020 0.4400 0.4400 0.4300 0.4400 5,792,044 +0.01(+2.33%)
May 11, 2020 0.4400 0.4500 0.4300 0.4300 12,878,417 -0.01(-2.27%)
May 08, 2020 0.4500 0.4600 0.4300 0.4400 18,890,504 -0.01(-2.22%)
May 07, 2020 0.5700 0.5700 0.4500 0.4500 34,991,752 -0.08(-15.09%)
May 06, 2020 0.5500 0.5700 0.5300 0.5300 13,485,416 +0.00(+0.00%)
May 05, 2020 0.5000 0.5400 0.5000 0.5300 17,547,978 +0.03(+6.00%)
May 04, 2020 0.4600 0.5000 0.4600 0.5000 13,041,938 +0.01(+2.04%)
May 01, 2020 0.4900 0.4900 0.4500 0.4900 26,899,422 +0.00(+0.00%)
Apr 30, 2020 0.5000 0.5100 0.4700 0.4900 19,772,280 +0.01(+2.08%)
Apr 29, 2020 0.4400 0.4900 0.4400 0.4800 24,453,298 +0.05(+11.63%)
Apr 28, 2020 0.4300 0.4300 0.4200 0.4300 7,836,878 +0.00(+0.00%)
Apr 27, 2020 0.4200 0.4300 0.4200 0.4300 6,127,228 +0.01(+2.38%)
Apr 24, 2020 0.4300 0.4300 0.4200 0.4200 4,076,080 -0.01(-2.33%)
Apr 23, 2020 0.4200 0.4400 0.4200 0.4300 9,683,640 +0.01(+2.38%)
Apr 22, 2020 0.4200 0.4200 0.4000 0.4200 9,406,435 +0.01(+2.44%)
Apr 21, 2020 0.4200 0.4300 0.4000 0.4100 12,255,052 -0.01(-2.38%)
Apr 20, 2020 0.4300 0.4400 0.4200 0.4200 8,602,646 -0.01(-2.33%)
Apr 17, 2020 0.4700 0.4700 0.4300 0.4300 15,200,823 +0.00(+0.00%)
Apr 16, 2020 0.4500 0.4600 0.4200 0.4300 10,509,278 -0.03(-6.52%)
Apr 15, 2020 0.4700 0.4800 0.4500 0.4600 9,954,150 -0.01(-2.13%)
Apr 14, 2020 0.4800 0.4900 0.4700 0.4700 10,810,793 +0.01(+2.17%)
Apr 13, 2020 0.5000 0.5000 0.4600 0.4600 7,181,413 -0.02(-4.17%)
Apr 09, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 08, 2020 0.4600 0.4900 0.4500 0.4800 17,238,732 +0.03(+6.67%)
Apr 07, 2020 0.4400 0.4900 0.4300 0.4500 18,994,280 +0.03(+7.14%)
Apr 06, 2020 0.4200 0.4400 0.4100 0.4200 19,874,130 +0.01(+2.44%)
Apr 03, 2020 0.4200 0.4300 0.3900 0.4100 19,932,642 -0.02(-4.65%)
Apr 02, 2020 0.4300 0.4400 0.4200 0.4300 11,062,425 +0.00(+0.00%)
Apr 01, 2020 0.4300 0.4500 0.4200 0.4300 12,070,107 -0.03(-6.52%)
Mar 31, 2020 0.4400 0.4600 0.4200 0.4600 24,181,892 +0.03(+6.98%)
Mar 30, 2020 0.4700 0.4700 0.4100 0.4300 17,457,292 -0.03(-6.52%)
Mar 27, 2020 0.5100 0.5200 0.4400 0.4600 23,267,894 -0.05(-9.80%)
Mar 26, 2020 0.5200 0.5800 0.5000 0.5100 22,607,132 +0.01(+2.00%)
Mar 25, 2020 0.4600 0.5500 0.4500 0.5000 28,693,252 +0.06(+13.64%)
Mar 24, 2020 0.4700 0.4900 0.4300 0.4400 15,436,106 +0.01(+2.33%)
Mar 23, 2020 0.4700 0.4800 0.4100 0.4300 13,139,725 -0.06(-12.24%)
Mar 20, 2020 0.5100 0.5200 0.4600 0.4900 31,536,306 +0.01(+2.08%)
Mar 19, 2020 0.4400 0.5000 0.4100 0.4800 22,665,824 +0.03(+6.67%)
Mar 18, 2020 0.5700 0.5700 0.3800 0.4500 44,071,276 -0.15(-25.00%)
Mar 17, 2020 0.6400 0.6700 0.5500 0.6000 23,074,350 -0.01(-1.64%)
Mar 16, 2020 0.7200 0.7400 0.5900 0.6100 22,587,276 -0.17(-21.79%)
Mar 13, 2020 0.6600 0.7900 0.6600 0.7800 25,507,620 +0.14(+21.88%)
Mar 12, 2020 0.8000 0.8300 0.6300 0.6400 29,830,408 -0.19(-22.89%)
Mar 11, 2020 0.8700 0.8700 0.8000 0.8300 8,092,802 -0.02(-2.35%)
Mar 10, 2020 0.9000 0.9500 0.8300 0.8500 13,233,506 -0.04(-4.49%)
Mar 09, 2020 0.8200 0.8900 0.8000 0.8900 17,533,524 -0.03(-3.26%)
Mar 06, 2020 0.9300 0.9400 0.8800 0.9200 15,277,514 -0.04(-4.17%)
Mar 05, 2020 1.000 1.020 0.9300 0.9600 13,179,034 -0.05(-4.95%)
Mar 04, 2020 1.050 1.050 1.000 1.010 7,884,856 -0.02(-1.94%)
Mar 03, 2020 1.100 1.110 1.000 1.030 11,815,786 -0.03(-2.83%)
Mar 02, 2020 1.020 1.090 0.9800 1.060 28,328,384 +0.10(+10.42%)
Feb 28, 2020 1.070 1.090 0.9500 0.9600 38,084,548 -0.16(-14.29%)
Feb 27, 2020 1.180 1.200 1.070 1.120 8,860,191 -0.06(-5.08%)
Feb 26, 2020 1.210 1.230 1.170 1.180 22,378,698 -0.02(-1.67%)
Feb 25, 2020 1.210 1.310 1.180 1.200 12,067,141 -0.01(-0.83%)
Feb 24, 2020 1.150 1.250 1.150 1.210 11,025,070 -0.04(-3.20%)
Feb 21, 2020 1.390 1.390 1.240 1.250 22,639,964 -0.15(-10.71%)
Feb 20, 2020 1.450 1.480 1.400 1.400 9,924,270 -0.06(-4.11%)
Feb 19, 2020 1.490 1.560 1.430 1.460 10,923,670 -0.03(-2.01%)
Feb 18, 2020 1.810 1.820 1.420 1.490 40,342,900 -0.16(-9.70%)
Feb 14, 2020 1.650 1.650 1.650 0 -0.02(-1.20%)
Feb 13, 2020 1.580 1.720 1.430 1.670 32,280,852 +0.10(+6.37%)
Feb 12, 2020 1.440 1.570 1.400 1.570 29,805,262 +0.15(+10.56%)
Feb 11, 2020 1.490 1.500 1.400 1.420 11,404,070 -0.08(-5.33%)
Feb 10, 2020 1.500 1.520 1.470 1.500 13,498,283 +0.03(+2.04%)
Feb 07, 2020 1.420 1.510 1.380 1.470 15,320,631 +0.04(+2.80%)
Feb 06, 2020 1.450 1.520 1.430 1.430 15,282,464 -0.04(-2.72%)
Feb 05, 2020 1.450 1.540 1.420 1.470 23,724,788 -0.06(-3.92%)
Feb 04, 2020 1.330 1.540 1.310 1.530 35,222,996 +0.23(+17.69%)
Feb 03, 2020 1.250 1.310 1.240 1.300 9,186,508 +0.07(+5.69%)
Jan 31, 2020 1.260 1.270 1.220 1.230 6,922,985 -0.01(-0.81%)
Jan 30, 2020 1.270 1.300 1.240 1.240 4,598,189 -0.03(-2.36%)
Jan 29, 2020 1.310 1.330 1.250 1.270 7,557,325 -0.03(-2.31%)
Jan 28, 2020 1.200 1.300 1.200 1.300 9,715,099 +0.10(+8.33%)
Jan 27, 2020 1.230 1.250 1.160 1.200 11,424,898 -0.02(-1.64%)
Jan 24, 2020 1.240 1.260 1.200 1.220 7,179,464 -0.01(-0.81%)
Jan 23, 2020 1.290 1.320 1.210 1.230 11,076,013 -0.05(-3.91%)
Jan 22, 2020 1.350 1.440 1.260 1.280 19,904,440 -0.01(-0.78%)
Jan 21, 2020 1.220 1.300 1.180 1.290 25,178,178 +0.07(+5.74%)
Jan 20, 2020 1.120 1.230 1.120 1.220 17,417,868 +0.10(+8.93%)
Jan 17, 2020 1.260 1.260 1.110 1.120 34,000,852 -0.10(-8.20%)
Jan 16, 2020 1.250 1.270 1.100 1.220 60,396,800 -0.57(-31.84%)
Jan 15, 2020 1.810 1.820 1.790 1.790 2,033,058 -0.01(-0.56%)
Jan 14, 2020 1.780 1.810 1.760 1.800 3,104,298 +0.02(+1.12%)
Jan 13, 2020 1.810 1.820 1.770 1.780 4,544,064 -0.03(-1.66%)
Jan 10, 2020 1.870 1.870 1.810 1.810 3,813,577 -0.06(-3.21%)
Jan 09, 2020 1.840 1.870 1.830 1.870 3,744,284 +0.00(+0.00%)
Jan 08, 2020 1.920 1.930 1.840 1.870 8,204,847 -0.06(-3.11%)
Jan 07, 2020 1.900 1.930 1.900 1.930 3,403,998 +0.02(+1.05%)
Jan 06, 2020 1.930 1.940 1.900 1.910 4,454,358 -0.03(-1.55%)
Jan 03, 2020 1.950 1.960 1.930 1.940 2,801,516 -0.02(-1.02%)
Jan 02, 2020 1.960 1.970 1.940 1.960 3,007,491 +0.03(+1.55%)
Dec 31, 2019 1.930 1.930 1.930 0 +0.00(+0.00%)
Dec 30, 2019 1.910 1.950 1.910 1.930 3,487,902 +0.02(+1.05%)
Dec 27, 2019 1.880 1.930 1.880 1.910 3,818,223 -0.01(-0.52%)
Dec 24, 2019 1.920 1.920 1.920 0 +0.04(+2.13%)
Dec 23, 2019 1.880 1.900 1.880 1.880 4,531,801 +0.01(+0.53%)
Dec 20, 2019 1.910 1.950 1.860 1.870 12,389,570 -0.08(-4.10%)
Dec 19, 2019 1.890 1.970 1.870 1.950 6,615,634 +0.06(+3.17%)
Dec 18, 2019 1.900 1.900 1.860 1.890 4,136,213 -0.01(-0.53%)
Dec 17, 2019 1.900 1.920 1.900 1.900 2,375,961 -0.02(-1.04%)
Dec 16, 2019 1.910 1.940 1.910 1.920 3,985,265 +0.00(+0.00%)
Dec 13, 2019 1.940 1.940 1.900 1.920 7,283,508 +0.00(+0.00%)
Dec 12, 2019 1.890 1.930 1.880 1.920 3,588,288 +0.04(+2.13%)
Dec 11, 2019 1.920 1.940 1.880 1.880 9,586,045 -0.04(-2.08%)
Dec 10, 2019 1.940 1.980 1.910 1.920 5,826,449 -0.02(-1.03%)
Dec 09, 2019 1.950 1.990 1.920 1.940 4,354,783 -0.04(-2.02%)
Dec 06, 2019 1.950 1.990 1.940 1.980 5,170,554 +0.05(+2.59%)
Dec 05, 2019 1.970 1.980 1.910 1.930 4,393,999 -0.02(-1.03%)
Dec 04, 2019 1.960 1.990 1.950 1.950 2,888,796 +0.00(+0.00%)
Dec 03, 2019 2.000 2.000 1.950 1.950 9,786,410 -0.06(-2.99%)
Dec 02, 2019 1.970 2.020 1.970 2.010 2,574,493 +0.04(+2.03%)
Nov 29, 2019 2.000 2.010 1.970 1.970 3,320,809 -0.04(-1.99%)
Nov 28, 2019 2.020 2.030 2.010 2.010 640,131 -0.02(-0.99%)
Nov 27, 2019 2.030 2.060 2.010 2.030 3,388,614 +0.00(+0.00%)
Nov 26, 2019 2.020 2.060 2.020 2.030 3,585,719 -0.01(-0.49%)
Nov 25, 2019 2.050 2.060 2.020 2.040 7,054,475 +0.01(+0.49%)
Nov 22, 2019 2.130 2.140 1.990 2.030 8,642,766 -0.12(-5.58%)
Nov 21, 2019 2.100 2.150 2.100 2.150 4,058,569 +0.04(+1.90%)
Nov 20, 2019 2.050 2.120 2.050 2.110 6,050,011 +0.04(+1.93%)
Nov 19, 2019 2.060 2.080 2.010 2.070 3,896,619 +0.00(+0.00%)
Nov 18, 2019 2.040 2.070 2.020 2.070 2,879,878 +0.01(+0.49%)
Nov 15, 2019 2.030 2.060 2.020 2.060 2,471,616 +0.03(+1.48%)
Nov 14, 2019 2.000 2.040 1.990 2.030 2,951,717 +0.04(+2.01%)
Nov 13, 2019 1.930 2.020 1.920 1.990 4,764,586 +0.05(+2.58%)
Nov 12, 2019 2.070 2.100 1.940 1.940 6,941,764 -0.13(-6.28%)
Nov 11, 2019 2.000 2.070 1.990 2.070 3,359,462 +0.05(+2.48%)
Nov 08, 2019 1.990 2.020 1.960 2.020 5,766,696 +0.03(+1.51%)
Nov 07, 2019 1.940 2.000 1.930 1.990 7,400,900 +0.06(+3.11%)
Nov 06, 2019 1.910 1.930 1.880 1.930 3,952,857 +0.01(+0.52%)
Nov 05, 2019 1.960 1.980 1.860 1.920 6,899,473 -0.03(-1.54%)
Nov 04, 2019 1.830 1.960 1.820 1.950 13,153,150 +0.14(+7.73%)
Nov 01, 2019 1.660 1.820 1.660 1.810 11,726,756 +0.15(+9.04%)
Oct 31, 2019 1.590 1.780 1.570 1.660 14,733,725 +0.07(+4.40%)
Oct 30, 2019 1.590 1.590 1.560 1.590 3,248,984 +0.02(+1.27%)
Oct 29, 2019 1.580 1.600 1.560 1.570 4,000,980 -0.02(-1.26%)
Oct 28, 2019 1.630 1.640 1.590 1.590 2,560,091 -0.02(-1.24%)
Oct 25, 2019 1.610 1.630 1.590 1.610 2,326,125 +0.02(+1.26%)
Oct 24, 2019 1.640 1.640 1.590 1.590 3,458,107 -0.05(-3.05%)
Oct 23, 2019 1.620 1.640 1.620 1.640 2,033,885 +0.02(+1.23%)
Oct 22, 2019 1.640 1.640 1.620 1.620 6,956,727 -0.02(-1.22%)
Oct 21, 2019 1.620 1.640 1.590 1.640 4,277,891 +0.03(+1.86%)
Oct 18, 2019 1.630 1.630 1.610 1.610 1,538,049 +0.00(+0.00%)
Oct 17, 2019 1.640 1.650 1.610 1.610 3,128,031 -0.02(-1.23%)
Oct 16, 2019 1.600 1.640 1.590 1.630 3,636,402 +0.00(+0.00%)
Oct 15, 2019 1.600 1.630 1.570 1.630 6,724,546 +0.06(+3.82%)
Oct 11, 2019 1.570 1.570 1.570 0 -0.05(-3.09%)
Oct 10, 2019 1.580 1.640 1.570 1.620 3,271,906 +0.04(+2.53%)
Oct 09, 2019 1.590 1.620 1.570 1.580 5,074,784 +0.02(+1.28%)
Oct 08, 2019 1.590 1.620 1.540 1.560 5,185,569 -0.04(-2.50%)
Oct 07, 2019 1.620 1.660 1.600 1.600 2,964,583 -0.04(-2.44%)
Oct 04, 2019 1.600 1.660 1.580 1.640 5,697,446 +0.07(+4.46%)
Oct 03, 2019 1.580 1.650 1.530 1.570 7,680,132 +0.01(+0.64%)
Oct 02, 2019 1.640 1.650 1.550 1.560 7,068,184 -0.04(-2.50%)
Oct 01, 2019 1.790 1.820 1.590 1.600 11,330,698 -0.19(-10.61%)
Sep 30, 2019 1.730 1.820 1.730 1.790 4,744,891 +0.05(+2.87%)
Sep 27, 2019 1.740 1.740 1.710 1.740 2,917,390 +0.00(+0.00%)
Sep 26, 2019 1.810 1.820 1.700 1.740 4,445,120 -0.06(-3.33%)
Sep 25, 2019 1.790 1.820 1.780 1.800 2,401,262 +0.01(+0.56%)
Sep 24, 2019 1.910 1.910 1.780 1.790 7,185,925 -0.12(-6.28%)
Sep 23, 2019 1.890 1.910 1.870 1.910 2,540,648 +0.03(+1.60%)
Sep 20, 2019 1.910 1.920 1.860 1.880 9,485,470 -0.04(-2.08%)
Sep 19, 2019 1.900 1.930 1.880 1.920 6,214,248 +0.01(+0.52%)
Sep 18, 2019 1.850 1.910 1.850 1.910 5,821,959 +0.05(+2.69%)
Sep 17, 2019 1.850 1.870 1.840 1.860 3,047,319 +0.00(+0.00%)
Sep 16, 2019 1.880 1.900 1.840 1.860 4,537,389 -0.02(-1.06%)
Sep 13, 2019 1.920 1.930 1.870 1.880 5,469,121 -0.04(-2.08%)
Sep 12, 2019 1.910 1.940 1.880 1.920 5,722,003 +0.01(+0.52%)
Sep 11, 2019 1.890 1.920 1.860 1.910 7,374,566 +0.03(+1.60%)
Sep 10, 2019 1.820 1.890 1.800 1.880 9,374,080 +0.06(+3.30%)
Sep 09, 2019 1.770 1.830 1.760 1.820 5,422,937 +0.04(+2.25%)
Sep 06, 2019 1.820 1.830 1.770 1.780 3,245,826 -0.02(-1.11%)
Sep 05, 2019 1.810 1.870 1.790 1.800 7,436,624 +0.02(+1.12%)
Sep 04, 2019 1.810 1.850 1.780 1.780 4,670,207 -0.02(-1.11%)
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.