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

Bombardier (TSX: BBD-B )

56.68 -0.67 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2021 1.840 1.950 1.840 1.950 12,851,707 +0.11(+5.98%)
Aug 31, 2021 1.740 1.840 1.720 1.840 11,567,980 +0.11(+6.36%)
Aug 30, 2021 1.690 1.740 1.670 1.730 6,528,350 +0.05(+2.98%)
Aug 27, 2021 1.670 1.700 1.670 1.680 1,482,756 +0.00(+0.00%)
Aug 26, 2021 1.690 1.700 1.650 1.680 3,676,486 -0.02(-1.18%)
Aug 25, 2021 1.720 1.730 1.680 1.700 7,396,621 -0.01(-0.58%)
Aug 24, 2021 1.660 1.710 1.660 1.710 5,999,231 +0.06(+3.64%)
Aug 23, 2021 1.600 1.670 1.600 1.650 4,679,370 +0.07(+4.43%)
Aug 20, 2021 1.560 1.600 1.550 1.580 2,541,786 +0.03(+1.94%)
Aug 19, 2021 1.600 1.600 1.550 1.550 4,376,188 -0.07(-4.32%)
Aug 18, 2021 1.510 1.670 1.510 1.620 6,387,288 +0.09(+5.88%)
Aug 17, 2021 1.610 1.610 1.520 1.530 4,457,147 -0.09(-5.56%)
Aug 16, 2021 1.640 1.650 1.610 1.620 2,483,072 -0.03(-1.82%)
Aug 13, 2021 1.650 1.670 1.630 1.650 2,451,730 -0.01(-0.60%)
Aug 12, 2021 1.660 1.670 1.620 1.660 4,802,884 -0.02(-1.19%)
Aug 11, 2021 1.700 1.700 1.660 1.680 4,472,182 -0.04(-2.33%)
Aug 10, 2021 1.730 1.740 1.700 1.720 4,917,765 -0.01(-0.58%)
Aug 09, 2021 1.740 1.750 1.700 1.730 5,299,410 +0.01(+0.58%)
Aug 06, 2021 1.620 1.750 1.620 1.720 14,428,431 +0.12(+7.50%)
Aug 05, 2021 1.530 1.620 1.530 1.600 19,734,680 +0.10(+6.67%)
Aug 04, 2021 1.480 1.500 1.460 1.500 5,450,119 +0.03(+2.04%)
Aug 03, 2021 1.490 1.490 1.450 1.470 3,512,514 -0.02(-1.34%)
Jul 30, 2021 1.490 1.490 1.490 0 +0.01(+0.68%)
Jul 29, 2021 1.470 1.480 1.450 1.480 1,583,101 +0.01(+0.68%)
Jul 28, 2021 1.420 1.480 1.420 1.470 3,751,792 +0.04(+2.80%)
Jul 27, 2021 1.440 1.450 1.400 1.430 4,139,600 -0.01(-0.69%)
Jul 26, 2021 1.450 1.480 1.430 1.440 3,896,636 -0.04(-2.70%)
Jul 23, 2021 1.450 1.480 1.440 1.480 2,069,141 +0.03(+2.07%)
Jul 22, 2021 1.500 1.500 1.410 1.450 6,309,954 -0.03(-2.03%)
Jul 21, 2021 1.480 1.510 1.480 1.480 5,479,244 +0.01(+0.68%)
Jul 20, 2021 1.380 1.470 1.380 1.470 7,998,677 +0.10(+7.30%)
Jul 19, 2021 1.400 1.400 1.280 1.370 11,376,284 -0.07(-4.86%)
Jul 16, 2021 1.450 1.460 1.410 1.440 3,868,218 -0.01(-0.69%)
Jul 15, 2021 1.450 1.470 1.410 1.450 5,196,622 +0.00(+0.00%)
Jul 14, 2021 1.490 1.520 1.450 1.450 8,614,873 -0.02(-1.36%)
Jul 13, 2021 1.450 1.510 1.430 1.470 12,899,995 +0.03(+2.08%)
Jul 12, 2021 1.390 1.470 1.380 1.440 12,210,378 +0.07(+5.11%)
Jul 09, 2021 1.370 1.400 1.370 1.370 4,618,990 +0.01(+0.74%)
Jul 08, 2021 1.360 1.370 1.280 1.360 9,753,204 -0.02(-1.45%)
Jul 07, 2021 1.350 1.420 1.340 1.380 19,334,816 +0.06(+4.55%)
Jul 06, 2021 1.440 1.480 1.310 1.320 16,732,858 -0.11(-7.69%)
Jul 05, 2021 1.320 1.450 1.320 1.430 13,739,764 +0.10(+7.52%)
Jul 02, 2021 1.320 1.370 1.260 1.330 18,684,626 +0.16(+13.68%)
Jun 30, 2021 1.170 1.170 1.170 0 -0.03(-2.50%)
Jun 29, 2021 1.270 1.280 1.170 1.200 10,163,067 -0.08(-6.25%)
Jun 28, 2021 1.290 1.320 1.240 1.280 10,312,022 +0.01(+0.79%)
Jun 25, 2021 1.220 1.280 1.220 1.270 10,540,656 +0.05(+4.10%)
Jun 24, 2021 1.160 1.230 1.160 1.220 8,616,896 +0.06(+5.17%)
Jun 23, 2021 1.120 1.160 1.110 1.160 5,303,094 +0.04(+3.57%)
Jun 22, 2021 1.130 1.130 1.110 1.120 4,076,287 -0.01(-0.88%)
Jun 21, 2021 1.080 1.130 1.080 1.130 7,104,165 +0.05(+4.63%)
Jun 18, 2021 1.080 1.090 1.070 1.080 3,851,740 +0.00(+0.00%)
Jun 17, 2021 1.070 1.090 1.070 1.080 1,997,807 +0.01(+0.93%)
Jun 16, 2021 1.070 1.090 1.070 1.070 1,423,843 -0.01(-0.93%)
Jun 15, 2021 1.090 1.100 1.070 1.080 2,431,172 +0.00(+0.00%)
Jun 14, 2021 1.090 1.100 1.070 1.080 4,991,680 +0.01(+0.93%)
Jun 11, 2021 1.080 1.080 1.070 1.070 1,364,193 +0.00(+0.00%)
Jun 10, 2021 1.070 1.090 1.060 1.070 5,685,400 +0.00(+0.00%)
Jun 09, 2021 1.090 1.100 1.070 1.070 4,407,122 -0.01(-0.93%)
Jun 08, 2021 1.050 1.080 1.030 1.080 6,007,951 +0.03(+2.86%)
Jun 07, 2021 1.060 1.070 1.040 1.050 2,076,344 -0.01(-0.94%)
Jun 04, 2021 1.050 1.070 1.040 1.060 5,922,705 +0.02(+1.92%)
Jun 03, 2021 0.9900 1.060 0.9900 1.040 15,865,814 +0.07(+7.22%)
Jun 02, 2021 0.9800 1.000 0.9700 0.9700 4,790,379 -0.02(-2.02%)
Jun 01, 2021 0.9800 0.9900 0.9700 0.9900 1,989,239 +0.01(+1.02%)
May 31, 2021 0.9700 1.000 0.9700 0.9800 5,468,793 +0.01(+1.03%)
May 28, 2021 0.9500 0.9700 0.9500 0.9700 3,005,450 +0.03(+3.19%)
May 27, 2021 0.9300 0.9600 0.9300 0.9400 12,843,559 +0.01(+1.08%)
May 26, 2021 0.9100 0.9300 0.9100 0.9300 2,674,041 +0.03(+3.33%)
May 25, 2021 0.9200 0.9300 0.9000 0.9000 5,336,351 -0.02(-2.17%)
May 21, 2021 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
May 20, 2021 0.9100 0.9200 0.9000 0.9200 2,514,066 +0.00(+0.00%)
May 19, 2021 0.9100 0.9200 0.8800 0.9200 3,050,821 +0.00(+0.00%)
May 18, 2021 0.9000 0.9200 0.9000 0.9200 4,965,793 +0.03(+3.37%)
May 17, 2021 0.8800 0.9000 0.8700 0.8900 3,170,650 +0.02(+2.30%)
May 14, 2021 0.8700 0.9000 0.8600 0.8700 2,742,947 +0.01(+1.16%)
May 13, 2021 0.8700 0.8900 0.8600 0.8600 2,557,087 +0.00(+0.00%)
May 12, 2021 0.8700 0.8900 0.8600 0.8600 2,977,726 -0.01(-1.15%)
May 11, 2021 0.8800 0.8900 0.8800 0.8700 3,925,759 -0.02(-2.25%)
May 10, 2021 0.9200 0.9300 0.8800 0.8900 7,734,375 -0.05(-5.32%)
May 07, 2021 0.9000 0.9400 0.8900 0.9400 9,601,496 +0.04(+4.44%)
May 06, 2021 0.9200 0.9300 0.8600 0.9000 5,983,398 +0.01(+1.12%)
May 05, 2021 0.9400 0.9400 0.8900 0.8900 7,357,450 -0.04(-4.30%)
May 04, 2021 0.9500 0.9500 0.9200 0.9300 3,443,483 -0.02(-2.11%)
May 03, 2021 0.9300 0.9700 0.9200 0.9500 7,655,065 +0.03(+3.26%)
Apr 30, 2021 0.9100 0.9300 0.9000 0.9200 2,922,802 +0.00(+0.00%)
Apr 29, 2021 0.9300 0.9400 0.9100 0.9200 1,909,566 +0.00(+0.00%)
Apr 28, 2021 0.9300 0.9400 0.9100 0.9200 4,689,349 -0.02(-2.13%)
Apr 27, 2021 0.9500 0.9500 0.9300 0.9400 4,397,757 +0.00(+0.00%)
Apr 26, 2021 0.9200 0.9400 0.9200 0.9400 1,914,626 +0.02(+2.17%)
Apr 23, 2021 0.9100 0.9400 0.9000 0.9200 3,526,485 +0.02(+2.22%)
Apr 22, 2021 0.9200 0.9300 0.9000 0.9000 2,733,846 -0.03(-3.23%)
Apr 21, 2021 0.9000 0.9400 0.8900 0.9300 4,345,668 +0.02(+2.20%)
Apr 20, 2021 0.9400 0.9400 0.8900 0.9100 4,474,892 -0.03(-3.19%)
Apr 19, 2021 0.8700 0.9600 0.8500 0.9400 9,258,974 +0.05(+5.62%)
Apr 16, 2021 0.9100 0.9100 0.8800 0.8900 5,549,174 -0.03(-3.26%)
Apr 15, 2021 0.9300 0.9300 0.9000 0.9200 2,940,380 -0.01(-1.08%)
Apr 14, 2021 0.9000 0.9300 0.8800 0.9300 5,475,916 +0.03(+3.33%)
Apr 13, 2021 0.9400 0.9400 0.8900 0.9000 7,004,003 -0.03(-3.23%)
Apr 12, 2021 0.9500 0.9600 0.9000 0.9300 7,349,462 -0.03(-3.12%)
Apr 09, 2021 0.9700 0.9800 0.9500 0.9600 3,454,223 -0.02(-2.04%)
Apr 08, 2021 1.000 1.000 0.9500 0.9800 8,648,745 -0.02(-2.00%)
Apr 07, 2021 1.010 1.050 0.9800 1.000 13,004,066 -0.01(-0.99%)
Apr 06, 2021 1.000 1.010 0.9700 1.010 8,506,284 +0.04(+4.12%)
Apr 05, 2021 1.000 1.010 0.9600 0.9700 7,246,535 +0.00(+0.00%)
Apr 01, 2021 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Mar 31, 2021 0.9100 0.9800 0.9100 0.9700 20,497,004 +0.07(+7.78%)
Mar 30, 2021 0.8600 0.9000 0.8600 0.9000 8,256,514 +0.04(+4.65%)
Mar 29, 2021 0.8200 0.8800 0.8200 0.8600 8,419,024 +0.01(+1.18%)
Mar 26, 2021 0.8200 0.8500 0.8100 0.8500 8,628,762 +0.04(+4.94%)
Mar 25, 2021 0.7800 0.8300 0.7600 0.8100 5,774,719 +0.03(+3.85%)
Mar 24, 2021 0.8100 0.8400 0.7800 0.7800 7,435,625 +0.00(+0.00%)
Mar 23, 2021 0.8300 0.9100 0.7700 0.7800 23,473,122 -0.05(-6.02%)
Mar 22, 2021 0.7500 0.8400 0.7500 0.8300 16,508,470 +0.08(+10.67%)
Mar 19, 2021 0.7400 0.7700 0.7300 0.7500 10,033,675 +0.00(+0.00%)
Mar 18, 2021 0.7400 0.7600 0.7300 0.7500 14,445,670 +0.01(+1.35%)
Mar 17, 2021 0.7200 0.7500 0.7200 0.7400 5,241,113 +0.01(+1.37%)
Mar 16, 2021 0.7200 0.7400 0.7100 0.7300 11,614,657 +0.02(+2.82%)
Mar 15, 2021 0.7100 0.7300 0.7000 0.7100 7,798,558 +0.00(+0.00%)
Mar 12, 2021 0.6800 0.7100 0.6700 0.7100 8,876,896 +0.02(+2.90%)
Mar 11, 2021 0.6900 0.7000 0.6700 0.6900 4,834,786 +0.00(+0.00%)
Mar 10, 2021 0.7000 0.7100 0.6800 0.6900 4,263,850 -0.02(-2.82%)
Mar 09, 2021 0.7100 0.7200 0.7000 0.7100 4,497,543 +0.00(+0.00%)
Mar 08, 2021 0.7200 0.7300 0.7000 0.7100 11,121,341 +0.01(+1.43%)
Mar 05, 2021 0.6600 0.7000 0.6300 0.7000 27,723,432 +0.05(+7.69%)
Mar 04, 2021 0.6200 0.6500 0.5800 0.6500 20,708,888 +0.05(+8.33%)
Mar 03, 2021 0.5900 0.6100 0.5800 0.6000 5,689,144 +0.01(+1.69%)
Mar 02, 2021 0.5900 0.6000 0.5700 0.5900 7,941,767 +0.00(+0.00%)
Mar 01, 2021 0.5800 0.5900 0.5600 0.5900 3,865,298 +0.03(+5.36%)
Feb 26, 2021 0.5800 0.5800 0.5500 0.5600 5,106,453 -0.02(-3.45%)
Feb 25, 2021 0.6000 0.6000 0.5600 0.5800 5,110,116 -0.01(-1.69%)
Feb 24, 2021 0.5600 0.6000 0.5600 0.5900 6,074,468 +0.03(+5.36%)
Feb 23, 2021 0.5700 0.5800 0.5300 0.5600 7,528,452 -0.01(-1.75%)
Feb 22, 2021 0.5900 0.5900 0.5600 0.5700 4,055,168 -0.01(-1.72%)
Feb 19, 2021 0.5800 0.5900 0.5600 0.5800 5,304,600 +0.01(+1.75%)
Feb 18, 2021 0.6100 0.6200 0.5500 0.5700 13,131,953 -0.04(-6.56%)
Feb 17, 2021 0.6400 0.6500 0.6100 0.6100 10,500,545 -0.03(-4.69%)
Feb 16, 2021 0.6400 0.6800 0.6300 0.6400 11,102,830 +0.02(+3.23%)
Feb 12, 2021 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Feb 11, 2021 0.6600 0.7100 0.6100 0.6100 24,792,464 -0.12(-16.44%)
Feb 10, 2021 0.6300 0.7500 0.6300 0.7300 16,334,252 +0.09(+14.06%)
Feb 09, 2021 0.6300 0.6400 0.6300 0.6400 2,839,088 +0.00(+0.00%)
Feb 08, 2021 0.6300 0.6400 0.6200 0.6400 5,238,354 +0.00(+0.00%)
Feb 05, 2021 0.6300 0.6400 0.6200 0.6400 4,284,085 +0.00(+0.00%)
Feb 04, 2021 0.6400 0.6500 0.6300 0.6400 2,464,778 +0.00(+0.00%)
Feb 03, 2021 0.6500 0.6600 0.6200 0.6400 5,481,184 -0.01(-1.54%)
Feb 02, 2021 0.6500 0.6800 0.6500 0.6500 5,166,084 +0.01(+1.56%)
Feb 01, 2021 0.6100 0.6400 0.6100 0.6400 6,026,313 +0.03(+4.92%)
Jan 29, 2021 0.7100 0.7100 0.6100 0.6100 14,550,992 -0.09(-12.86%)
Jan 28, 2021 0.6600 0.7200 0.6600 0.7000 5,394,439 +0.01(+1.45%)
Jan 27, 2021 0.6500 0.7000 0.6100 0.6900 10,271,059 +0.00(+0.00%)
Jan 26, 2021 0.7100 0.7500 0.6900 0.6900 9,793,995 -0.03(-4.17%)
Jan 25, 2021 0.7500 0.7700 0.6900 0.7200 12,906,791 -0.04(-5.26%)
Jan 22, 2021 0.7800 0.7900 0.7200 0.7600 13,596,245 -0.02(-2.56%)
Jan 21, 2021 0.7000 0.7900 0.7000 0.7800 26,484,994 +0.11(+16.42%)
Jan 20, 2021 0.5900 0.6800 0.5900 0.6700 12,304,286 +0.08(+13.56%)
Jan 19, 2021 0.6000 0.6000 0.5900 0.5900 2,904,748 -0.01(-1.67%)
Jan 18, 2021 0.5900 0.6000 0.5900 0.6000 1,975,727 +0.00(+0.00%)
Jan 15, 2021 0.6000 0.6000 0.5700 0.6000 6,885,742 +0.01(+1.69%)
Jan 14, 2021 0.5700 0.6100 0.5700 0.5900 8,647,021 +0.03(+5.36%)
Jan 13, 2021 0.5200 0.5700 0.5200 0.5600 8,187,613 +0.03(+5.66%)
Jan 12, 2021 0.5200 0.5300 0.5100 0.5300 5,224,092 +0.02(+3.92%)
Jan 11, 2021 0.5000 0.5200 0.5000 0.5100 6,469,858 +0.00(+0.00%)
Jan 08, 2021 0.5000 0.5100 0.4900 0.5100 4,242,032 +0.01(+2.00%)
Jan 07, 2021 0.5000 0.5100 0.4900 0.5000 8,414,249 +0.02(+3.09%)
Jan 06, 2021 0.4700 0.5000 0.4700 0.4850 6,433,192 +0.02(+3.19%)
Jan 05, 2021 0.4700 0.4750 0.4625 0.4700 3,415,155 +0.00(+0.00%)
Jan 04, 2021 0.4850 0.4850 0.4650 0.4700 4,313,307 -0.01(-2.08%)
Dec 31, 2020 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Dec 30, 2020 0.4800 0.4900 0.4750 0.4850 1,862,451 +0.01(+1.04%)
Dec 29, 2020 0.4850 0.4900 0.4750 0.4800 6,562,665 -0.02(-3.03%)
Dec 24, 2020 0.4950 0.4950 0.4950 0 +0.03(+5.32%)
Dec 23, 2020 0.4700 0.4750 0.4625 0.4700 3,747,997 +0.00(+0.00%)
Dec 22, 2020 0.4800 0.4900 0.4600 0.4700 4,005,603 +0.00(+0.00%)
Dec 21, 2020 0.4650 0.4700 0.4450 0.4700 5,875,732 -0.01(-2.08%)
Dec 18, 2020 0.4900 0.5100 0.4800 0.4800 9,018,964 -0.01(-1.03%)
Dec 17, 2020 0.4700 0.4900 0.4600 0.4850 4,413,841 +0.02(+3.19%)
Dec 16, 2020 0.4600 0.4750 0.4500 0.4700 4,074,866 +0.01(+2.17%)
Dec 15, 2020 0.4500 0.4600 0.4300 0.4600 7,325,339 +0.01(+1.10%)
Dec 14, 2020 0.4550 0.4650 0.4550 0.4550 3,896,927 -0.01(-1.09%)
Dec 11, 2020 0.4800 0.4800 0.4550 0.4600 5,856,226 -0.02(-4.17%)
Dec 10, 2020 0.4900 0.4925 0.4800 0.4800 4,999,049 -0.02(-3.03%)
Dec 09, 2020 0.5100 0.5100 0.4900 0.4950 4,094,549 -0.01(-1.00%)
Dec 08, 2020 0.5000 0.5100 0.4900 0.5000 3,210,525 +0.00(+0.00%)
Dec 07, 2020 0.5100 0.5100 0.4800 0.5000 8,385,639 +0.00(+0.00%)
Dec 04, 2020 0.5000 0.5100 0.5000 0.5000 5,460,504 +0.00(+0.00%)
Dec 03, 2020 0.5100 0.5100 0.4900 0.5000 5,866,388 -0.01(-1.96%)
Dec 02, 2020 0.4900 0.5200 0.4700 0.5100 6,301,366 +0.02(+3.03%)
Dec 01, 2020 0.5400 0.5600 0.4400 0.4950 20,840,628 -0.04(-6.60%)
Nov 30, 2020 0.5200 0.5800 0.5100 0.5300 24,450,248 +0.04(+7.07%)
Nov 27, 2020 0.4350 0.5000 0.4350 0.4950 21,984,714 +0.07(+15.12%)
Nov 26, 2020 0.4100 0.4300 0.4000 0.4300 7,582,216 +0.02(+4.88%)
Nov 25, 2020 0.4100 0.4100 0.4000 0.4100 4,117,635 +0.01(+2.50%)
Nov 24, 2020 0.4200 0.4200 0.4000 0.4000 8,595,868 -0.01(-2.44%)
Nov 23, 2020 0.4000 0.4250 0.3900 0.4100 14,195,148 +0.02(+6.49%)
Nov 20, 2020 0.3500 0.4150 0.3400 0.3850 2,942 +0.04(+13.24%)
Nov 19, 2020 0.3150 0.3400 0.3050 0.3400 8,393,322 +0.03(+9.68%)
Nov 18, 2020 0.3000 0.3150 0.2950 0.3100 11,701,285 +0.01(+3.33%)
Nov 17, 2020 0.3000 0.3025 0.2900 0.3000 4,561,086 +0.00(+0.00%)
Nov 16, 2020 0.2900 0.3000 0.2850 0.3000 6,936,273 +0.02(+7.14%)
Nov 13, 2020 0.2950 0.2950 0.2750 0.2800 700 -0.01(-3.45%)
Nov 12, 2020 0.3000 0.3050 0.2900 0.2900 4,247,447 -0.01(-1.69%)
Nov 11, 2020 0.3000 0.3050 0.2950 0.2950 3,844,372 -0.02(-4.84%)
Nov 10, 2020 0.3100 0.3150 0.3050 0.3100 5,097,735 +0.01(+1.64%)
Nov 09, 2020 0.3100 0.3250 0.3050 0.3050 12,223,227 +0.01(+3.39%)
Nov 06, 2020 0.2900 0.3000 0.2900 0.2950 342 -0.01(-1.67%)
Nov 05, 2020 0.3050 0.3100 0.2800 0.3000 8,705,648 +0.01(+1.69%)
Nov 04, 2020 0.3050 0.3050 0.2850 0.2950 4,764,969 -0.01(-1.67%)
Nov 03, 2020 0.3000 0.3150 0.2900 0.3000 5,571,278 +0.01(+1.69%)
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.