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

Bombardier (TSX: BBD-B )

71.94 +0.38 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2022 32.24 33.10 32.04 32.68 360,214 +0.63(+1.97%)
Aug 30, 2022 31.80 32.62 31.53 32.05 352,273 +0.36(+1.14%)
Aug 29, 2022 30.63 31.95 30.60 31.69 235,973 +0.30(+0.96%)
Aug 26, 2022 32.36 32.72 31.08 31.39 304,894 -1.11(-3.42%)
Aug 25, 2022 32.38 33.45 32.25 32.50 322,708 +0.47(+1.47%)
Aug 24, 2022 31.41 32.52 31.35 32.03 273,813 +0.53(+1.68%)
Aug 23, 2022 31.12 31.86 31.00 31.50 320,120 +0.12(+0.38%)
Aug 22, 2022 30.99 31.53 30.60 31.38 228,122 -0.54(-1.69%)
Aug 19, 2022 32.09 32.38 31.53 31.92 248,689 -0.76(-2.33%)
Aug 18, 2022 32.78 33.18 32.23 32.68 245,364 -0.22(-0.67%)
Aug 17, 2022 34.08 34.08 32.68 32.90 492,926 -1.24(-3.63%)
Aug 16, 2022 33.75 34.55 33.45 34.14 356,065 +0.24(+0.71%)
Aug 15, 2022 32.59 34.44 32.46 33.90 546,543 +1.23(+3.76%)
Aug 12, 2022 32.80 33.38 32.15 32.67 452,561 +0.02(+0.06%)
Aug 11, 2022 33.80 34.41 32.12 32.65 615,021 -0.81(-2.42%)
Aug 10, 2022 30.17 33.68 30.03 33.46 654,178 +3.98(+13.50%)
Aug 09, 2022 30.07 30.29 28.99 29.48 347,612 -0.58(-1.93%)
Aug 08, 2022 29.49 30.75 29.28 30.06 675,529 +1.79(+6.33%)
Aug 05, 2022 25.50 28.50 25.50 28.27 597,403 +2.40(+9.28%)
Aug 04, 2022 23.94 26.58 23.94 25.87 917,232 +2.44(+10.41%)
Aug 03, 2022 21.99 23.60 21.97 23.43 469,154 +1.84(+8.52%)
Aug 02, 2022 21.15 22.28 21.15 21.59 223,919 +0.18(+0.84%)
Jul 29, 2022 21.41 0 -0.06(-0.28%)
Jul 28, 2022 20.82 21.55 20.32 21.47 239,479 +0.60(+2.87%)
Jul 27, 2022 20.66 21.20 20.31 20.87 169,730 +0.37(+1.80%)
Jul 26, 2022 21.10 21.22 20.27 20.50 236,296 -0.67(-3.16%)
Jul 25, 2022 21.46 21.50 20.85 21.17 178,333 -0.17(-0.80%)
Jul 22, 2022 22.49 22.49 21.20 21.34 263,687 -0.95(-4.26%)
Jul 21, 2022 22.55 22.68 22.07 22.29 193,525 -0.35(-1.55%)
Jul 20, 2022 22.09 22.83 22.06 22.64 366,783 +0.37(+1.66%)
Jul 19, 2022 20.57 22.45 20.49 22.27 486,954 +1.82(+8.90%)
Jul 18, 2022 19.77 21.50 19.55 20.45 534,289 +1.16(+6.01%)
Jul 15, 2022 19.76 19.85 19.09 19.29 315,225 -0.36(-1.83%)
Jul 14, 2022 19.55 19.71 19.12 19.65 298,668 -0.28(-1.40%)
Jul 13, 2022 19.71 20.25 19.13 19.93 412,650 +0.18(+0.91%)
Jul 12, 2022 18.30 20.21 18.30 19.75 491,781 +1.32(+7.16%)
Jul 11, 2022 19.35 19.36 18.36 18.43 376,294 -1.17(-5.97%)
Jul 08, 2022 19.46 20.57 19.42 19.60 342,793 +0.08(+0.41%)
Jul 07, 2022 18.76 20.16 18.64 19.52 561,268 +0.88(+4.72%)
Jul 06, 2022 19.21 19.61 18.43 18.64 327,036 -1.00(-5.09%)
Jul 05, 2022 19.42 19.70 18.62 19.64 288,802 -0.01(-0.05%)
Jul 04, 2022 19.51 19.82 18.60 19.65 226,179 +0.33(+1.71%)
Jun 30, 2022 19.32 0 -0.35(-1.78%)
Jun 29, 2022 19.28 20.10 18.67 19.67 405,640 +0.26(+1.34%)
Jun 28, 2022 19.75 20.40 18.90 19.41 956,348 +0.29(+1.52%)
Jun 27, 2022 23.32 23.32 18.90 19.12 1,846,051 -3.99(-17.27%)
Jun 24, 2022 22.64 23.49 22.45 23.11 240,218 +0.49(+2.17%)
Jun 23, 2022 23.50 24.40 22.50 22.62 550,947 -0.54(-2.33%)
Jun 22, 2022 23.48 24.12 23.01 23.16 507,406 -0.85(-3.54%)
Jun 21, 2022 25.45 25.45 23.47 24.01 393,588 -1.36(-5.36%)
Jun 20, 2022 26.40 27.13 25.18 25.37 231,935 -1.60(-5.93%)
Jun 17, 2022 26.55 27.78 25.03 26.97 1,978,170 +0.83(+3.18%)
Jun 16, 2022 24.20 26.65 24.11 26.14 766,946 +0.14(+0.54%)
Jun 15, 2022 22.11 26.36 22.11 26.00 1,033,419 +4.03(+18.34%)
Jun 14, 2022 26.43 26.45 21.56 21.97 992,524 -4.89(-18.21%)
Jun 13, 2022 24.76 26.86 23.33 26.86 411,184 +25.73(+2276.99%)
Jun 10, 2022 1.110 1.130 1.050 1.130 6,603,643 +0.02(+1.80%)
Jun 09, 2022 1.170 1.170 1.110 1.110 4,545,209 -0.08(-6.72%)
Jun 08, 2022 1.200 1.200 1.170 1.190 3,136,202 -0.02(-1.65%)
Jun 07, 2022 1.210 1.220 1.190 1.210 2,095,797 -0.01(-0.82%)
Jun 06, 2022 1.240 1.240 1.210 1.220 2,650,566 -0.01(-0.81%)
Jun 03, 2022 1.230 1.240 1.210 1.230 2,035,750 -0.01(-0.81%)
Jun 02, 2022 1.210 1.250 1.210 1.240 2,773,176 +0.02(+1.64%)
Jun 01, 2022 1.210 1.240 1.190 1.220 3,876,067 +0.03(+2.52%)
May 31, 2022 1.250 1.250 1.180 1.190 5,490,018 -0.06(-4.80%)
May 30, 2022 1.240 1.260 1.230 1.250 2,518,754 +0.03(+2.46%)
May 27, 2022 1.230 1.230 1.200 1.220 2,078,749 +0.01(+0.83%)
May 26, 2022 1.170 1.210 1.170 1.210 4,462,979 +0.04(+3.42%)
May 25, 2022 1.160 1.180 1.140 1.170 3,177,796 +0.04(+3.54%)
May 24, 2022 1.150 1.160 1.130 1.130 4,073,601 -0.01(-0.88%)
May 20, 2022 1.140 0 -0.07(-5.79%)
May 19, 2022 1.160 1.220 1.160 1.210 4,283,461 +0.02(+1.68%)
May 18, 2022 1.270 1.270 1.170 1.190 4,507,488 -0.06(-4.80%)
May 17, 2022 1.190 1.250 1.160 1.250 5,460,492 +0.09(+7.76%)
May 16, 2022 1.130 1.190 1.130 1.160 5,665,823 +0.02(+1.75%)
May 13, 2022 1.120 1.150 1.100 1.140 4,488,574 +0.05(+4.59%)
May 12, 2022 1.050 1.140 1.050 1.090 6,259,487 -0.01(-0.91%)
May 11, 2022 1.110 1.170 1.090 1.100 5,048,933 -0.02(-1.79%)
May 10, 2022 1.170 1.200 1.100 1.120 5,403,223 -0.03(-2.61%)
May 09, 2022 1.250 1.250 1.130 1.150 8,437,172 -0.12(-9.45%)
May 06, 2022 1.240 1.270 1.200 1.270 8,107,009 +0.06(+4.96%)
May 05, 2022 1.320 1.320 1.210 1.210 8,262,062 -0.11(-8.33%)
May 04, 2022 1.250 1.330 1.230 1.320 8,892,363 +0.08(+6.45%)
May 03, 2022 1.240 1.250 1.220 1.240 4,042,613 -0.01(-0.80%)
May 02, 2022 1.260 1.280 1.220 1.250 2,450,500 -0.01(-0.79%)
Apr 29, 2022 1.270 1.310 1.250 1.260 2,305,665 -0.04(-3.08%)
Apr 28, 2022 1.270 1.300 1.240 1.300 4,127,234 +0.06(+4.84%)
Apr 27, 2022 1.260 1.300 1.240 1.240 4,243,630 -0.01(-0.80%)
Apr 26, 2022 1.350 1.350 1.240 1.250 7,150,545 -0.11(-8.09%)
Apr 25, 2022 1.350 1.370 1.290 1.360 4,359,681 -0.01(-0.73%)
Apr 22, 2022 1.390 1.410 1.350 1.370 3,994,481 -0.04(-2.84%)
Apr 21, 2022 1.460 1.470 1.400 1.410 3,320,101 -0.03(-2.08%)
Apr 20, 2022 1.480 1.490 1.440 1.440 2,879,924 -0.03(-2.04%)
Apr 19, 2022 1.420 1.480 1.410 1.470 4,079,317 +0.04(+2.80%)
Apr 18, 2022 1.430 1.440 1.390 1.430 2,722,906 +0.00(+0.00%)
Apr 14, 2022 1.430 0 +0.01(+0.70%)
Apr 13, 2022 1.410 1.450 1.400 1.420 3,014,734 +0.02(+1.43%)
Apr 12, 2022 1.390 1.430 1.380 1.400 2,459,482 +0.01(+0.72%)
Apr 11, 2022 1.380 1.400 1.350 1.390 2,140,791 +0.00(+0.00%)
Apr 08, 2022 1.380 1.400 1.360 1.390 2,334,598 +0.01(+0.72%)
Apr 07, 2022 1.400 1.410 1.350 1.380 2,798,723 -0.01(-0.72%)
Apr 06, 2022 1.420 1.420 1.360 1.390 3,946,757 -0.03(-2.11%)
Apr 05, 2022 1.450 1.470 1.400 1.420 3,709,311 -0.05(-3.40%)
Apr 04, 2022 1.430 1.470 1.420 1.470 3,757,092 +0.04(+2.80%)
Apr 01, 2022 1.440 1.460 1.400 1.430 4,095,954 -0.01(-0.69%)
Mar 31, 2022 1.480 1.480 1.420 1.440 5,104,474 -0.02(-1.37%)
Mar 30, 2022 1.500 1.500 1.460 1.460 3,076,502 -0.04(-2.67%)
Mar 29, 2022 1.450 1.520 1.450 1.500 4,216,077 +0.06(+4.17%)
Mar 28, 2022 1.480 1.480 1.420 1.440 4,265,222 -0.06(-4.00%)
Mar 25, 2022 1.500 1.500 1.470 1.500 2,040,930 +0.00(+0.00%)
Mar 24, 2022 1.470 1.500 1.440 1.500 3,586,478 +0.02(+1.35%)
Mar 23, 2022 1.530 1.530 1.470 1.480 5,876,287 -0.04(-2.63%)
Mar 22, 2022 1.530 1.540 1.520 1.520 4,494,290 -0.01(-0.65%)
Mar 21, 2022 1.500 1.540 1.490 1.530 4,381,945 +0.05(+3.38%)
Mar 18, 2022 1.450 1.490 1.440 1.480 6,475,536 +0.02(+1.37%)
Mar 17, 2022 1.460 1.470 1.430 1.460 4,437,897 +0.01(+0.69%)
Mar 16, 2022 1.370 1.470 1.360 1.450 10,007,242 +0.10(+7.41%)
Mar 15, 2022 1.330 1.360 1.300 1.350 3,619,259 +0.02(+1.50%)
Mar 14, 2022 1.380 1.390 1.310 1.330 7,048,104 -0.01(-0.75%)
Mar 11, 2022 1.310 1.370 1.300 1.340 5,696,826 +0.04(+3.08%)
Mar 10, 2022 1.310 1.310 1.260 1.300 4,883,693 -0.01(-0.76%)
Mar 09, 2022 1.410 1.410 1.290 1.310 10,866,995 -0.02(-1.50%)
Mar 08, 2022 1.170 1.350 1.160 1.330 18,111,538 +0.17(+14.66%)
Mar 07, 2022 1.340 1.340 1.160 1.160 24,470,310 -0.22(-15.94%)
Mar 04, 2022 1.430 1.450 1.350 1.380 10,420,565 -0.08(-5.48%)
Mar 03, 2022 1.500 1.510 1.440 1.460 5,951,962 -0.03(-2.01%)
Mar 02, 2022 1.500 1.520 1.470 1.490 5,361,009 +0.01(+0.68%)
Mar 01, 2022 1.560 1.570 1.480 1.480 8,890,391 -0.10(-6.33%)
Feb 28, 2022 1.570 1.600 1.530 1.580 6,419,283 -0.01(-0.63%)
Feb 25, 2022 1.550 1.590 1.510 1.590 6,723,663 +0.07(+4.61%)
Feb 24, 2022 1.350 1.540 1.300 1.520 20,360,856 -0.03(-1.94%)
Feb 23, 2022 1.620 1.630 1.530 1.550 8,065,825 -0.06(-3.73%)
Feb 22, 2022 1.600 1.650 1.580 1.610 6,255,672 -0.01(-0.62%)
Feb 18, 2022 1.620 0 -0.07(-4.14%)
Feb 17, 2022 1.730 1.750 1.680 1.690 6,078,969 -0.05(-2.87%)
Feb 16, 2022 1.760 1.770 1.730 1.740 3,288,187 -0.03(-1.69%)
Feb 15, 2022 1.730 1.780 1.730 1.770 6,747,975 +0.07(+4.12%)
Feb 14, 2022 1.700 1.750 1.680 1.700 6,768,902 -0.01(-0.58%)
Feb 11, 2022 1.770 1.810 1.700 1.710 11,594,782 -0.05(-2.84%)
Feb 10, 2022 1.810 1.840 1.740 1.760 12,350,402 -0.04(-2.22%)
Feb 09, 2022 1.700 1.810 1.700 1.800 13,709,020 +0.11(+6.51%)
Feb 08, 2022 1.700 1.720 1.680 1.690 5,751,438 -0.01(-0.59%)
Feb 07, 2022 1.710 1.730 1.670 1.700 3,525,199 -0.01(-0.58%)
Feb 04, 2022 1.660 1.720 1.660 1.710 6,296,670 +0.06(+3.64%)
Feb 03, 2022 1.670 1.640 1.650 5,521,663 -0.05(-2.94%)
Feb 02, 2022 1.750 1.760 1.680 1.700 5,808,884 -0.06(-3.41%)
Feb 01, 2022 1.710 1.760 1.690 1.760 7,111,993 +0.07(+4.14%)
Jan 31, 2022 1.670 1.690 3,240,261 +0.00(+0.00%)
Jan 28, 2022 1.640 1.690 1.610 1.690 4,027,230 +0.06(+3.68%)
Jan 27, 2022 1.700 1.730 1.610 1.630 5,827,488 -0.05(-2.98%)
Jan 26, 2022 1.720 1.750 1.650 1.680 6,350,493 -0.02(-1.18%)
Jan 25, 2022 1.590 1.720 1.580 1.700 11,277,609 +0.08(+4.94%)
Jan 24, 2022 1.510 1.630 1.450 1.620 14,705,414 +0.07(+4.52%)
Jan 21, 2022 1.660 1.670 1.540 1.550 13,934,966 -0.14(-8.28%)
Jan 20, 2022 1.700 1.750 1.680 1.690 4,158,599 +0.01(+0.60%)
Jan 19, 2022 1.800 1.800 1.670 1.680 10,022,801 -0.12(-6.67%)
Jan 18, 2022 1.810 1.820 1.760 1.800 7,142,427 -0.02(-1.10%)
Jan 17, 2022 1.780 1.840 1.780 1.820 4,344,229 +0.04(+2.25%)
Jan 14, 2022 1.720 1.780 1.720 1.780 3,897,326 +0.04(+2.30%)
Jan 13, 2022 1.760 1.760 1.720 1.740 5,129,213 -0.01(-0.57%)
Jan 12, 2022 1.750 1.790 1.740 1.750 6,100,341 +0.02(+1.16%)
Jan 11, 2022 1.720 1.750 1.710 1.730 4,113,655 +0.01(+0.58%)
Jan 10, 2022 1.690 1.720 1.650 1.720 4,939,574 -0.01(-0.58%)
Jan 07, 2022 1.650 1.740 1.620 1.730 5,218,736 +0.07(+4.22%)
Jan 06, 2022 1.690 1.700 1.630 1.660 4,895,541 -0.03(-1.78%)
Jan 05, 2022 1.750 1.770 1.670 1.690 6,836,533 -0.06(-3.43%)
Jan 04, 2022 1.700 1.750 1.700 1.750 5,037,289 +0.07(+4.17%)
Dec 31, 2021 1.680 1.680 1.680 0 +0.04(+2.44%)
Dec 30, 2021 1.650 1.690 1.640 1.640 3,153,940 -0.03(-1.80%)
Dec 29, 2021 1.700 1.710 1.650 1.670 5,017,624 -0.07(-4.02%)
Dec 24, 2021 1.740 1.740 1.740 0 +0.01(+0.58%)
Dec 23, 2021 1.700 1.760 1.700 1.730 7,913,043 +0.05(+2.98%)
Dec 22, 2021 1.590 1.700 1.580 1.680 5,356,053 +0.08(+5.00%)
Dec 21, 2021 1.520 1.600 1.520 1.600 5,652,668 +0.08(+5.26%)
Dec 20, 2021 1.500 1.570 1.480 1.520 6,669,574 -0.10(-6.17%)
Dec 17, 2021 1.500 1.650 1.450 1.620 13,375,786 +0.09(+5.88%)
Dec 16, 2021 1.610 1.630 1.520 1.530 5,438,536 -0.09(-5.56%)
Dec 15, 2021 1.630 1.630 1.530 1.620 7,261,069 -0.01(-0.61%)
Dec 14, 2021 1.660 1.690 1.620 1.630 3,478,825 -0.07(-4.12%)
Dec 13, 2021 1.700 1.710 1.650 1.700 3,896,860 -0.01(-0.58%)
Dec 10, 2021 1.730 1.740 1.690 1.710 2,769,917 -0.02(-1.16%)
Dec 09, 2021 1.770 1.770 1.710 1.730 2,341,188 -0.04(-2.26%)
Dec 08, 2021 1.840 1.840 1.770 1.770 4,505,791 -0.03(-1.67%)
Dec 07, 2021 1.720 1.830 1.720 1.800 6,417,623 +0.10(+5.88%)
Dec 06, 2021 1.660 1.720 1.600 1.700 4,560,057 +0.06(+3.66%)
Dec 03, 2021 1.690 1.740 1.630 1.640 8,593,501 -0.04(-2.38%)
Dec 02, 2021 1.500 1.690 1.470 1.680 10,178,837 +0.13(+8.39%)
Dec 01, 2021 1.730 1.750 1.550 1.550 13,446,985 -0.18(-10.40%)
Nov 30, 2021 1.740 1.790 1.670 1.730 9,892,238 -0.04(-2.26%)
Nov 29, 2021 1.720 1.790 1.720 1.770 7,281,695 +0.05(+2.91%)
Nov 26, 2021 1.730 1.770 1.660 1.720 8,113,257 -0.10(-5.49%)
Nov 25, 2021 1.850 1.860 1.810 1.820 3,164,958 -0.02(-1.09%)
Nov 24, 2021 1.770 1.870 1.750 1.840 5,628,764 +0.06(+3.37%)
Nov 23, 2021 1.750 1.810 1.750 1.780 2,381,059 +0.02(+1.14%)
Nov 22, 2021 1.830 1.850 1.760 1.760 4,520,375 -0.06(-3.30%)
Nov 19, 2021 1.830 1.870 1.790 1.820 4,430,138 -0.01(-0.55%)
Nov 18, 2021 1.730 1.850 1.820 1.830 7,759,061 +0.05(+2.81%)
Nov 17, 2021 1.780 1.820 1.650 1.780 23,701,764 -0.06(-3.26%)
Nov 16, 2021 1.870 1.910 1.830 1.840 5,305,803 -0.06(-3.16%)
Nov 15, 2021 1.900 1.910 1.810 1.900 9,287,892 -0.02(-1.04%)
Nov 12, 2021 1.910 1.950 1.880 1.920 5,701,584 -0.01(-0.52%)
Nov 11, 2021 2.000 2.010 1.930 1.930 5,969,887 -0.07(-3.50%)
Nov 10, 2021 2.020 2.000 8,560,529 -0.05(-2.44%)
Nov 09, 2021 2.030 2.050 1.990 2.050 6,429,318 +0.00(+0.00%)
Nov 08, 2021 2.050 2.080 2.030 2.050 5,308,351 +0.00(+0.00%)
Nov 05, 2021 2.050 2.070 2.040 2.050 4,941,135 +0.01(+0.49%)
Nov 04, 2021 2.080 2.100 2.040 2.040 5,024,887 -0.03(-1.45%)
Nov 03, 2021 2.030 2.070 2.010 2.070 4,963,281 +0.04(+1.97%)
Nov 02, 2021 2.020 2.070 2.020 2.030 4,597,781 -0.01(-0.49%)
Nov 01, 2021 2.010 2.030 1.980 2.040 6,757,101 +0.05(+2.51%)
Oct 29, 2021 2.030 2.090 1.990 1.990 8,900,885 -0.03(-1.49%)
Oct 28, 2021 2.130 2.160 2.000 2.020 10,640,650 -0.09(-4.27%)
Oct 27, 2021 2.170 2.180 2.100 2.110 6,508,778 -0.06(-2.76%)
Oct 26, 2021 2.190 2.170 4,559,114 +0.00(+0.00%)
Oct 25, 2021 2.160 2.190 2.120 2.170 7,868,393 +0.01(+0.46%)
Oct 22, 2021 2.070 2.170 2.040 2.160 9,189,942 +0.09(+4.35%)
Oct 21, 2021 2.040 2.080 2.030 2.070 5,817,114 +0.02(+0.98%)
Oct 20, 2021 2.000 2.060 1.990 2.050 4,673,911 +0.02(+0.99%)
Oct 19, 2021 2.030 2.040 1.980 2.030 5,633,829 -0.01(-0.49%)
Oct 18, 2021 2.010 2.070 2.010 2.040 4,015,758 -0.01(-0.49%)
Oct 15, 2021 2.060 2.070 2.020 2.050 4,704,990 +0.00(+0.00%)
Oct 14, 2021 2.070 2.080 2.030 2.050 4,028,730 -0.01(-0.49%)
Oct 13, 2021 2.040 2.080 1.990 2.060 6,612,209 +0.02(+0.98%)
Oct 12, 2021 2.020 2.050 1.930 2.040 9,656,166 +0.01(+0.49%)
Oct 08, 2021 2.030 2.030 2.030 0 -0.05(-2.40%)
Oct 07, 2021 2.060 2.130 2.050 2.080 6,355,185 +0.06(+2.97%)
Oct 06, 2021 2.000 2.070 1.940 2.020 15,812,275 -0.08(-3.81%)
Oct 05, 2021 2.180 2.190 2.100 2.100 8,778,721 -0.08(-3.67%)
Oct 04, 2021 2.250 2.280 2.110 2.180 12,597,529 -0.03(-1.36%)
Oct 01, 2021 2.200 2.210 2.150 2.210 11,924,385 +0.05(+2.31%)
Sep 30, 2021 2.150 2.230 2.140 2.160 12,987,599 +0.07(+3.35%)
Sep 29, 2021 2.060 2.130 2.030 2.090 8,420,354 +0.04(+1.95%)
Sep 28, 2021 2.070 2.070 1.990 2.050 8,781,646 -0.02(-0.97%)
Sep 27, 2021 2.040 2.120 2.040 2.070 9,609,208 +0.05(+2.48%)
Sep 24, 2021 2.000 2.060 1.980 2.020 6,588,087 -0.02(-0.98%)
Sep 23, 2021 1.930 2.090 1.930 2.040 22,713,984 +0.14(+7.37%)
Sep 22, 2021 1.850 1.920 1.840 1.900 6,235,794 +0.07(+3.83%)
Sep 21, 2021 1.840 1.860 1.810 1.830 3,879,961 +0.02(+1.10%)
Sep 20, 2021 1.870 1.890 1.800 1.810 8,383,112 -0.09(-4.74%)
Sep 17, 2021 1.900 1.940 1.880 1.900 84,549,520 +0.01(+0.53%)
Sep 16, 2021 1.910 1.930 1.880 1.890 6,692,753 -0.02(-1.05%)
Sep 15, 2021 1.920 1.940 1.890 1.910 5,424,154 +0.01(+0.53%)
Sep 14, 2021 1.960 1.980 1.900 1.900 7,328,884 -0.05(-2.56%)
Sep 13, 2021 1.920 1.950 1.900 1.950 6,496,093 +0.05(+2.63%)
Sep 10, 2021 1.900 1.940 1.890 1.900 4,631,922 +0.00(+0.00%)
Sep 09, 2021 1.910 1.920 1.880 1.900 3,940,704 +0.00(+0.00%)
Sep 08, 2021 1.940 1.960 1.870 1.900 10,486,151 -0.04(-2.06%)
Sep 07, 2021 1.980 1.980 1.910 1.940 9,959,276 +0.01(+0.52%)
Sep 03, 2021 1.930 1.930 1.930 0 +0.02(+1.05%)
Sep 02, 2021 1.940 1.950 1.880 1.910 9,336,181 -0.04(-2.05%)
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.