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 (%)
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%)
Sep 03, 2019 1.710 1.800 1.710 1.800 4,931,397 +0.08(+4.65%)
Aug 30, 2019 1.720 1.720 1.720 0 +0.03(+1.78%)
Aug 29, 2019 1.680 1.720 1.680 1.690 5,492,469 +0.02(+1.20%)
Aug 28, 2019 1.710 1.710 1.650 1.670 2,938,465 -0.03(-1.76%)
Aug 27, 2019 1.690 1.710 1.670 1.700 6,872,782 +0.03(+1.80%)
Aug 26, 2019 1.600 1.700 1.600 1.670 6,242,850 +0.09(+5.70%)
Aug 23, 2019 1.720 1.720 1.580 1.580 12,853,443 -0.14(-8.14%)
Aug 22, 2019 1.710 1.740 1.700 1.720 3,798,555 +0.01(+0.58%)
Aug 21, 2019 1.700 1.720 1.670 1.710 2,781,783 +0.03(+1.79%)
Aug 20, 2019 1.690 1.730 1.680 1.680 5,037,658 -0.02(-1.18%)
Aug 19, 2019 1.680 1.720 1.630 1.700 7,796,187 +0.04(+2.41%)
Aug 16, 2019 1.560 1.680 1.530 1.660 9,268,610 +0.07(+4.40%)
Aug 15, 2019 1.700 1.710 1.560 1.590 8,447,933 -0.12(-7.02%)
Aug 14, 2019 1.750 1.750 1.700 1.710 6,350,436 -0.04(-2.29%)
Aug 13, 2019 1.720 1.780 1.720 1.750 5,325,807 +0.02(+1.16%)
Aug 12, 2019 1.800 1.800 1.710 1.730 8,637,052 -0.08(-4.42%)
Aug 09, 2019 1.870 1.870 1.800 1.810 7,273,757 -0.05(-2.69%)
Aug 08, 2019 1.840 1.870 1.840 1.860 3,683,439 +0.02(+1.09%)
Aug 07, 2019 1.860 1.880 1.810 1.840 6,921,578 -0.04(-2.13%)
Aug 06, 2019 1.900 1.940 1.810 1.880 11,992,497 +0.03(+1.62%)
Aug 02, 2019 1.850 1.850 1.850 0 -0.06(-3.14%)
Aug 01, 2019 2.000 2.020 1.780 1.910 37,775,576 -0.36(-15.86%)
Jul 31, 2019 2.290 2.340 2.240 2.270 8,354,664 -0.02(-0.87%)
Jul 30, 2019 2.280 2.290 2.220 2.290 4,436,828 +0.00(+0.00%)
Jul 29, 2019 2.230 2.300 2.220 2.290 10,207,217 +0.08(+3.62%)
Jul 26, 2019 2.200 2.210 2.180 2.210 2,142,484 +0.02(+0.91%)
Jul 25, 2019 2.180 2.210 2.150 2.190 5,234,788 +0.02(+0.92%)
Jul 24, 2019 2.120 2.190 2.120 2.170 2,600,226 +0.04(+1.88%)
Jul 23, 2019 2.100 2.150 2.100 2.130 1,742,140 +0.02(+0.95%)
Jul 22, 2019 2.080 2.130 2.060 2.110 2,664,487 +0.03(+1.44%)
Jul 19, 2019 2.130 2.130 2.080 2.080 1,871,518 -0.04(-1.89%)
Jul 18, 2019 2.210 2.210 2.050 2.120 9,641,735 -0.08(-3.64%)
Jul 17, 2019 2.220 2.240 2.200 2.200 3,741,546 -0.04(-1.79%)
Jul 16, 2019 2.190 2.290 2.190 2.240 5,519,321 +0.03(+1.36%)
Jul 15, 2019 2.200 2.210 2.180 2.210 3,178,890 +0.01(+0.45%)
Jul 12, 2019 2.190 2.220 2.190 2.200 2,958,456 +0.00(+0.00%)
Jul 11, 2019 2.190 2.230 2.180 2.200 3,172,921 -0.02(-0.90%)
Jul 10, 2019 2.190 2.220 2.190 2.220 2,383,057 +0.00(+0.00%)
Jul 09, 2019 2.200 2.230 2.180 2.220 2,060,482 +0.01(+0.45%)
Jul 08, 2019 2.250 2.270 2.210 2.210 4,618,414 -0.07(-3.07%)
Jul 05, 2019 2.200 2.280 2.200 2.280 3,682,121 +0.06(+2.70%)
Jul 04, 2019 2.210 2.220 2.180 2.220 1,443,303 +0.01(+0.45%)
Jul 03, 2019 2.160 2.210 2.150 2.210 3,075,250 +0.06(+2.79%)
Jul 02, 2019 2.210 2.210 2.140 2.150 4,570,498 -0.05(-2.27%)
Jun 28, 2019 2.200 2.200 2.200 0 -0.01(-0.45%)
Jun 27, 2019 2.240 2.240 2.200 2.210 4,763,426 -0.04(-1.78%)
Jun 26, 2019 2.250 2.260 2.140 2.250 8,163,311 +0.00(+0.00%)
Jun 25, 2019 2.290 2.300 2.240 2.250 6,996,658 +0.06(+2.74%)
Jun 24, 2019 2.240 2.240 2.190 2.190 4,055,960 -0.06(-2.67%)
Jun 21, 2019 2.250 2.300 2.220 2.250 15,797,655 +0.00(+0.00%)
Jun 20, 2019 2.220 2.270 2.200 2.250 5,640,467 +0.06(+2.74%)
Jun 19, 2019 2.270 2.280 2.180 2.190 6,219,404 -0.07(-3.10%)
Jun 18, 2019 2.420 2.460 2.250 2.260 10,718,625 -0.14(-5.83%)
Jun 17, 2019 2.220 2.420 2.210 2.400 12,221,922 +0.22(+10.09%)
Jun 14, 2019 2.180 2.190 2.150 2.180 4,046,878 +0.00(+0.00%)
Jun 13, 2019 2.190 2.190 2.150 2.180 4,170,657 +0.00(+0.00%)
Jun 12, 2019 2.180 2.190 2.130 2.180 5,486,285 -0.01(-0.46%)
Jun 11, 2019 2.170 2.190 2.120 2.190 4,633,400 +0.05(+2.34%)
Jun 10, 2019 2.090 2.200 2.080 2.140 5,934,651 +0.07(+3.38%)
Jun 07, 2019 2.070 2.100 2.050 2.070 5,489,260 +0.01(+0.49%)
Jun 06, 2019 2.170 2.190 2.060 2.060 6,792,730 -0.09(-4.19%)
Jun 05, 2019 2.000 2.260 2.000 2.150 17,906,970 +0.19(+9.69%)
Jun 04, 2019 2.000 2.010 1.960 1.960 4,856,761 -0.04(-2.00%)
Jun 03, 2019 2.030 2.030 1.970 2.000 10,897,068 -0.03(-1.48%)
May 31, 2019 2.020 2.030 1.990 2.030 7,377,180 +0.01(+0.50%)
May 30, 2019 2.050 2.080 2.020 2.020 6,162,368 -0.03(-1.46%)
May 29, 2019 2.070 2.090 2.020 2.050 3,946,662 -0.02(-0.97%)
May 28, 2019 2.130 2.180 2.070 2.070 17,762,708 +0.00(+0.00%)
May 27, 2019 2.070 2.100 2.070 2.070 1,345,283 +0.00(+0.00%)
May 24, 2019 2.090 2.120 2.050 2.070 3,469,078 -0.01(-0.48%)
May 23, 2019 2.080 2.090 2.030 2.080 5,824,688 -0.02(-0.95%)
May 22, 2019 2.230 2.230 2.090 2.100 7,153,938 -0.09(-4.11%)
May 21, 2019 2.110 2.210 2.100 2.190 6,883,448 +0.08(+3.79%)
May 17, 2019 2.110 2.110 2.110 0 -0.04(-1.86%)
May 16, 2019 2.000 2.150 2.000 2.150 12,879,820 +0.15(+7.50%)
May 15, 2019 2.040 2.060 2.000 2.000 10,959,377 -0.05(-2.44%)
May 14, 2019 2.100 2.100 2.050 2.050 4,968,507 -0.04(-1.91%)
May 13, 2019 2.090 2.110 2.060 2.090 5,763,698 -0.04(-1.88%)
May 10, 2019 2.140 2.160 2.090 2.130 7,984,085 -0.02(-0.93%)
May 09, 2019 2.170 2.210 2.140 2.150 4,810,062 -0.02(-0.92%)
May 08, 2019 2.190 2.230 2.170 2.170 4,758,954 -0.01(-0.46%)
May 07, 2019 2.210 2.220 2.120 2.180 12,280,481 -0.03(-1.36%)
May 06, 2019 2.260 2.270 2.200 2.210 4,940,901 -0.08(-3.49%)
May 03, 2019 2.250 2.320 2.180 2.290 9,670,139 +0.07(+3.15%)
May 02, 2019 2.250 2.330 2.090 2.220 22,304,852 -0.12(-5.13%)
May 01, 2019 2.270 2.350 2.260 2.340 9,763,823 +0.05(+2.18%)
Apr 30, 2019 2.390 2.400 2.290 2.290 8,598,246 -0.07(-2.97%)
Apr 29, 2019 2.350 2.440 2.340 2.360 9,307,714 +0.02(+0.85%)
Apr 26, 2019 2.440 2.440 2.310 2.340 77,185,552 -0.14(-5.65%)
Apr 25, 2019 2.400 2.570 2.180 2.480 75,847,016 -0.44(-15.07%)
Apr 24, 2019 2.850 2.920 2.840 2.920 6,060,821 +0.08(+2.82%)
Apr 23, 2019 2.730 2.850 2.720 2.840 8,977,457 +0.11(+4.03%)
Apr 22, 2019 2.720 2.740 2.710 2.730 1,227,363 -0.01(-0.36%)
Apr 18, 2019 2.740 2.740 2.740 0 +0.09(+3.40%)
Apr 17, 2019 2.710 2.720 2.640 2.650 4,082,149 -0.05(-1.85%)
Apr 16, 2019 2.640 2.720 2.640 2.700 5,885,097 +0.07(+2.66%)
Apr 15, 2019 2.710 2.730 2.630 2.630 13,983,955 -0.08(-2.95%)
Apr 12, 2019 2.720 2.750 2.700 2.710 3,257,051 -0.02(-0.73%)
Apr 11, 2019 2.710 2.750 2.700 2.730 3,346,371 +0.01(+0.37%)
Apr 10, 2019 2.750 2.790 2.700 2.720 5,032,382 -0.03(-1.09%)
Apr 09, 2019 2.730 2.760 2.680 2.750 4,843,385 +0.00(+0.00%)
Apr 08, 2019 2.770 2.800 2.730 2.750 5,223,757 -0.04(-1.43%)
Apr 05, 2019 2.730 2.810 2.720 2.790 5,384,227 +0.08(+2.95%)
Apr 04, 2019 2.760 2.770 2.710 2.710 4,033,468 -0.06(-2.17%)
Apr 03, 2019 2.700 2.810 2.690 2.770 11,719,158 +0.07(+2.59%)
Apr 02, 2019 2.690 2.720 2.630 2.700 5,831,984 +0.02(+0.75%)
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.