Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier (OP: BDRBF )

41.60 -1.41 (-3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 1.640 1.690 1.540 1.620 1,408,241 -0.00(-0.31%)
Oct 28, 2021 1.820 1.820 1.610 1.625 2,242,385 -0.07(-4.41%)
Oct 27, 2021 1.750 1.770 1.690 1.700 1,064,870 -0.05(-2.86%)
Oct 26, 2021 1.880 1.750 2,379,837 -0.01(-0.57%)
Oct 25, 2021 1.770 1.770 1.714 1.760 2,898,565 +0.01(+0.57%)
Oct 22, 2021 1.650 1.750 1.650 1.750 3,281,846 +0.07(+4.17%)
Oct 21, 2021 1.740 1.740 1.640 1.680 2,603,087 +0.02(+1.20%)
Oct 20, 2021 1.610 1.670 1.610 1.660 1,400,246 +0.02(+1.23%)
Oct 19, 2021 1.620 1.620 1.600 1.640 878,569 -0.01(-0.61%)
Oct 18, 2021 1.640 1.670 1.530 1.650 481,153 +0.01(+0.59%)
Oct 15, 2021 1.680 1.740 1.630 1.640 1,589,037 -0.02(-1.19%)
Oct 14, 2021 1.650 1.680 1.640 1.660 1,747,237 +0.00(+0.15%)
Oct 13, 2021 1.640 1.680 1.540 1.657 1,462,611 +0.02(+1.07%)
Oct 12, 2021 1.520 1.640 1.520 1.640 1,409,225 +0.02(+1.23%)
Oct 11, 2021 1.640 1.680 1.620 1.620 647,608 +0.00(+0.00%)
Oct 08, 2021 1.725 1.730 1.725 1.620 610,622 -0.04(-2.41%)
Oct 07, 2021 1.550 1.720 1.550 1.660 1,135,542 +0.06(+3.75%)
Oct 06, 2021 1.680 1.680 1.530 1.600 3,078,066 -0.08(-4.76%)
Oct 05, 2021 1.660 1.825 1.660 1.680 1,566,098 -0.06(-3.28%)
Oct 04, 2021 1.710 1.800 1.670 1.737 1,657,943 -0.01(-0.74%)
Oct 01, 2021 1.839 1.839 1.700 1.750 1,226,037 +0.04(+2.34%)
Sep 30, 2021 1.600 1.679 1.600 1.710 2,025,444 +0.07(+4.42%)
Sep 29, 2021 1.710 1.710 1.600 1.638 1,131,231 +0.01(+0.47%)
Sep 28, 2021 1.630 1.680 1.550 1.630 2,187,241 -0.01(-0.61%)
Sep 27, 2021 1.570 1.680 1.570 1.640 2,328,925 +0.03(+1.86%)
Sep 24, 2021 1.530 1.670 1.530 1.610 1,028,212 +0.00(+0.00%)
Sep 23, 2021 1.560 1.650 1.470 1.610 3,547,128 +0.11(+7.44%)
Sep 22, 2021 1.450 1.510 1.420 1.498 1,237,666 +0.07(+4.79%)
Sep 21, 2021 1.420 1.460 1.410 1.430 1,020,094 +0.00(+0.07%)
Sep 20, 2021 1.380 1.485 1.380 1.429 2,202,041 -0.05(-3.45%)
Sep 17, 2021 1.520 1.530 1.460 1.480 661,176 -0.01(-0.40%)
Sep 16, 2021 1.520 1.590 1.480 1.486 815,680 -0.01(-0.93%)
Sep 15, 2021 1.500 1.530 1.480 1.500 936,053 +0.00(+0.00%)
Sep 14, 2021 1.570 1.570 1.570 1.500 1,850,270 -0.04(-2.60%)
Sep 13, 2021 1.600 1.600 1.480 1.540 1,064,299 +0.03(+1.99%)
Sep 10, 2021 1.600 1.600 1.460 1.510 1,019,327 +0.01(+0.67%)
Sep 09, 2021 1.535 1.565 1.535 1.500 1,029,924 +0.00(+0.00%)
Sep 08, 2021 1.590 1.590 1.470 1.500 3,191,284 -0.03(-1.96%)
Sep 07, 2021 1.640 1.640 1.480 1.530 1,573,525 -0.01(-0.65%)
Sep 03, 2021 1.505 1.550 1.500 1.540 1,260,919 +0.01(+0.65%)
Sep 02, 2021 1.550 1.550 1.490 1.530 1,789,849 -0.01(-0.65%)
Sep 01, 2021 1.480 1.540 1.430 1.540 2,381,049 +0.08(+5.48%)
Aug 31, 2021 1.380 1.470 1.360 1.460 2,330,375 +0.10(+7.35%)
Aug 30, 2021 1.310 1.400 1.310 1.360 691,610 +0.02(+1.49%)
Aug 27, 2021 1.305 1.350 1.305 1.340 438,311 +0.01(+0.75%)
Aug 26, 2021 1.330 1.350 1.310 1.330 979,648 -0.02(-1.48%)
Aug 25, 2021 1.380 1.380 1.330 1.350 816,430 -0.01(-0.74%)
Aug 24, 2021 1.270 1.360 1.270 1.360 1,365,960 +0.06(+4.62%)
Aug 23, 2021 1.340 1.340 1.180 1.300 1,618,820 +0.07(+5.69%)
Aug 20, 2021 1.200 1.250 1.170 1.230 948,569 +0.02(+1.65%)
Aug 19, 2021 1.280 1.280 1.200 1.210 1,260,199 -0.06(-4.72%)
Aug 18, 2021 1.160 1.320 1.160 1.270 1,186,556 +0.06(+4.95%)
Aug 17, 2021 1.200 1.290 1.200 1.210 1,604,131 -0.08(-6.01%)
Aug 16, 2021 1.240 1.380 1.240 1.288 933,773 -0.03(-2.46%)
Aug 13, 2021 1.240 1.340 1.240 1.320 1,244,844 +0.00(+0.00%)
Aug 12, 2021 1.370 1.370 1.290 1.320 1,701,792 -0.02(-1.49%)
Aug 11, 2021 1.360 1.370 1.320 1.340 1,578,131 -0.02(-1.47%)
Aug 10, 2021 1.460 1.460 1.360 1.360 917,475 -0.01(-0.73%)
Aug 09, 2021 1.310 1.469 1.310 1.370 2,019,021 +0.00(+0.00%)
Aug 06, 2021 1.370 1.400 1.220 1.370 3,350,241 +0.08(+6.20%)
Aug 05, 2021 1.180 1.300 1.180 1.290 3,333,145 +0.09(+7.50%)
Aug 04, 2021 1.150 1.220 1.150 1.200 1,165,619 +0.02(+1.70%)
Aug 03, 2021 1.180 1.220 1.150 1.180 1,097,714 +0.01(+0.84%)
Aug 02, 2021 1.150 1.270 1.150 1.170 898,623 -0.03(-2.49%)
Jul 30, 2021 1.190 1.190 1.170 1.200 1,182,636 +0.01(+0.84%)
Jul 29, 2021 1.170 1.190 1.170 1.190 832,416 +0.01(+0.98%)
Jul 28, 2021 1.130 1.180 1.130 1.179 1,269,566 +0.04(+3.65%)
Jul 27, 2021 1.160 1.160 1.110 1.137 1,000,814 -0.01(-1.13%)
Jul 26, 2021 1.170 1.180 1.140 1.150 1,016,741 -0.02(-1.71%)
Jul 23, 2021 1.180 1.180 1.150 1.170 1,240,612 +0.02(+1.74%)
Jul 22, 2021 1.190 1.200 1.120 1.150 1,328,867 -0.03(-2.42%)
Jul 21, 2021 1.150 1.200 1.150 1.179 1,295,845 +0.02(+1.59%)
Jul 20, 2021 1.070 1.160 1.070 1.160 1,363,066 +0.09(+8.41%)
Jul 19, 2021 1.080 1.120 1.000 1.070 2,981,448 -0.06(-5.31%)
Jul 16, 2021 1.110 1.170 1.110 1.130 1,679,798 -0.02(-1.74%)
Jul 15, 2021 1.150 1.200 1.130 1.150 1,882,013 -0.02(-1.71%)
Jul 14, 2021 1.240 1.240 1.160 1.170 2,638,168 -0.02(-1.68%)
Jul 13, 2021 1.170 1.210 1.150 1.190 3,188,710 +0.02(+1.71%)
Jul 12, 2021 1.080 1.180 1.080 1.170 2,279,585 +0.06(+5.41%)
Jul 09, 2021 1.100 1.120 1.060 1.110 2,405,405 +0.02(+1.85%)
Jul 08, 2021 1.110 1.110 1.020 1.090 2,831,642 -0.02(-1.38%)
Jul 07, 2021 1.060 1.130 1.060 1.105 3,327,800 +0.04(+3.28%)
Jul 06, 2021 1.090 1.200 1.050 1.070 4,471,899 -0.00(-0.01%)
Jul 02, 2021 1.060 1.110 1.030 1.070 9,202,043 -0.06(-5.31%)
Jul 01, 2021 1.060 1.450 1.000 1.130 26,081,204 +0.18(+18.69%)
Jun 30, 2021 0.9150 0.9900 0.9150 0.9521 749,042 -0.01(-1.54%)
Jun 29, 2021 1.030 1.060 0.9500 0.9670 2,137,271 -0.07(-6.99%)
Jun 28, 2021 1.080 1.100 1.000 1.040 1,609,725 +0.02(+1.93%)
Jun 25, 2021 1.040 1.050 0.9300 1.020 1,908,457 +0.03(+3.11%)
Jun 24, 2021 0.8900 0.9995 0.8900 0.9892 2,281,056 +0.05(+5.23%)
Jun 23, 2021 0.9100 0.9619 0.9022 0.9400 857,319 +0.02(+2.41%)
Jun 22, 2021 0.9630 0.9630 0.8716 0.9179 697,922 +0.01(+0.65%)
Jun 21, 2021 0.8650 0.9143 0.8629 0.9120 1,269,621 +0.04(+4.47%)
Jun 18, 2021 0.8477 0.8600 0.8477 0.8730 700,865 +0.00(+0.46%)
Jun 17, 2021 0.8924 0.8924 0.8655 0.8690 665,755 -0.00(-0.50%)
Jun 16, 2021 0.8800 0.8940 0.8687 0.8734 467,828 -0.01(-1.37%)
Jun 15, 2021 0.9278 0.9403 0.8687 0.8855 699,684 -0.01(-0.62%)
Jun 14, 2021 0.8855 0.9100 0.8600 0.8910 567,869 +0.01(+0.62%)
Jun 11, 2021 0.8800 0.9313 0.8783 0.8855 647,335 +0.00(+0.05%)
Jun 10, 2021 0.8340 0.9050 0.8340 0.8851 767,787 +0.00(+0.01%)
Jun 09, 2021 0.9000 0.9131 0.8815 0.8850 1,013,619 -0.01(-0.74%)
Jun 08, 2021 0.8880 0.8916 0.8200 0.8916 708,886 +0.03(+3.19%)
Jun 07, 2021 0.9000 0.9000 0.8601 0.8640 683,866 -0.01(-0.95%)
Jun 04, 2021 0.8200 0.8885 0.8200 0.8723 1,566,805 +0.02(+2.11%)
Jun 03, 2021 0.8200 0.8700 0.8094 0.8543 2,125,632 +0.04(+5.47%)
Jun 02, 2021 0.8590 0.8590 0.8032 0.8100 877,451 -0.01(-1.28%)
Jun 01, 2021 0.7945 0.8500 0.7750 0.8205 932,947 +0.03(+3.32%)
May 28, 2021 0.7753 0.8000 0.7753 0.7941 515,442 +0.01(+1.15%)
May 27, 2021 0.7260 0.8000 0.7260 0.7851 981,247 +0.02(+3.17%)
May 26, 2021 0.7480 0.7650 0.7100 0.7610 409,294 +0.01(+1.74%)
May 25, 2021 0.7537 0.7700 0.7480 0.7480 778,969 +0.01(+1.08%)
May 24, 2021 0.8000 0.8000 0.7199 0.7400 703,050 -0.02(-2.50%)
May 21, 2021 0.7579 0.7800 0.7206 0.7590 570,234 +0.00(+0.15%)
May 20, 2021 0.7500 0.7599 0.7137 0.7579 402,855 +0.01(+1.01%)
May 19, 2021 0.7816 0.7816 0.7216 0.7503 1,039,973 -0.01(-1.02%)
May 18, 2021 0.7400 0.7642 0.7137 0.7580 947,971 +0.02(+2.02%)
May 17, 2021 0.6850 0.7475 0.6850 0.7430 673,981 +0.02(+3.34%)
May 14, 2021 0.6786 0.7375 0.6780 0.7190 667,599 +0.00(+0.66%)
May 13, 2021 0.6745 0.7300 0.6610 0.7143 1,034,913 +0.00(+0.61%)
May 12, 2021 0.6640 0.7392 0.6640 0.7100 799,068 -0.02(-2.35%)
May 11, 2021 0.7400 0.7400 0.6710 0.7271 967,927 -0.01(-1.74%)
May 10, 2021 0.7800 0.7800 0.7180 0.7400 1,032,878 -0.03(-3.37%)
May 07, 2021 0.7000 0.7700 0.7000 0.7658 853,767 +0.03(+4.47%)
May 06, 2021 0.7400 0.7612 0.7100 0.7330 1,589,415 +0.01(+1.10%)
May 05, 2021 0.7300 0.7666 0.7220 0.7250 1,401,238 -0.02(-2.97%)
May 04, 2021 0.7372 0.7800 0.7280 0.7472 1,599,674 -0.03(-3.71%)
May 03, 2021 0.7450 0.7900 0.7320 0.7760 1,470,568 +0.03(+4.32%)
Apr 30, 2021 0.6990 0.7587 0.6990 0.7439 729,100 +0.00(+0.12%)
Apr 29, 2021 0.7389 0.7700 0.7389 0.7430 771,713 -0.01(-1.33%)
Apr 28, 2021 0.7400 0.7638 0.7330 0.7530 850,610 +0.00(+0.31%)
Apr 27, 2021 0.7220 0.7700 0.7220 0.7507 1,466,186 +0.00(+0.08%)
Apr 26, 2021 0.7500 0.7820 0.6970 0.7501 1,036,608 +0.01(+1.75%)
Apr 23, 2021 0.7700 0.7700 0.6870 0.7372 1,416,500 +0.01(+1.17%)
Apr 22, 2021 0.7690 0.7690 0.7100 0.7287 615,785 -0.01(-1.17%)
Apr 21, 2021 0.7540 0.7540 0.6790 0.7373 926,345 +0.03(+3.99%)
Apr 20, 2021 0.7415 0.7505 0.7050 0.7090 1,035,223 -0.03(-4.40%)
Apr 19, 2021 0.6880 0.7673 0.6790 0.7416 2,528,162 +0.04(+5.48%)
Apr 16, 2021 0.7200 0.7700 0.7000 0.7031 2,745,900 -0.02(-2.89%)
Apr 15, 2021 0.7489 0.7499 0.7010 0.7240 1,466,857 -0.01(-1.46%)
Apr 14, 2021 0.7024 0.7460 0.7000 0.7347 1,903,563 +0.02(+2.23%)
Apr 13, 2021 0.7321 0.7486 0.7084 0.7187 2,657,088 -0.01(-1.83%)
Apr 12, 2021 0.7800 0.8010 0.7122 0.7321 2,534,972 -0.04(-5.41%)
Apr 09, 2021 0.8043 0.8100 0.7360 0.7740 1,998,200 +0.01(+1.18%)
Apr 08, 2021 0.7836 0.8206 0.7570 0.7650 2,158,145 -0.02(-2.55%)
Apr 07, 2021 0.8380 0.8380 0.7800 0.7850 2,708,890 -0.00(-0.41%)
Apr 06, 2021 0.7800 0.8150 0.7510 0.7882 1,993,138 +0.01(+0.73%)
Apr 05, 2021 0.8141 0.8227 0.7520 0.7825 2,488,316 +0.01(+1.18%)
Apr 01, 2021 0.8240 0.8240 0.7493 0.7734 5,809,400 -0.00(-0.21%)
Mar 31, 2021 0.7200 0.7800 0.6900 0.7750 4,827,056 +0.07(+9.15%)
Mar 30, 2021 0.7210 0.7210 0.6800 0.7100 2,134,793 +0.02(+2.68%)
Mar 29, 2021 0.6900 0.6980 0.6500 0.6915 2,118,088 +0.02(+2.90%)
Mar 26, 2021 0.6140 0.6758 0.6140 0.6720 2,433,900 +0.04(+6.03%)
Mar 25, 2021 0.6101 0.6593 0.6011 0.6338 2,445,133 +0.01(+2.23%)
Mar 24, 2021 0.6277 0.6810 0.6060 0.6200 4,026,983 -0.01(-1.31%)
Mar 23, 2021 0.6659 0.7300 0.6100 0.6282 8,271,834 -0.03(-5.02%)
Mar 22, 2021 0.6200 0.6685 0.6029 0.6614 6,050,276 +0.05(+9.02%)
Mar 19, 2021 0.6153 0.6200 0.5560 0.6067 2,175,000 +0.01(+2.31%)
Mar 18, 2021 0.6300 0.6300 0.5833 0.5930 2,846,656 -0.01(-1.17%)
Mar 17, 2021 0.6000 0.6120 0.5740 0.6000 4,014,198 +0.01(+2.37%)
Mar 16, 2021 0.5740 0.5950 0.5737 0.5861 3,696,813 +0.01(+1.93%)
Mar 15, 2021 0.5700 0.5850 0.5600 0.5750 2,637,979 +0.01(+1.95%)
Mar 12, 2021 0.5670 0.5675 0.5372 0.5640 2,445,600 +0.01(+2.17%)
Mar 11, 2021 0.5596 0.5596 0.5304 0.5520 2,928,453 +0.00(+0.88%)
Mar 10, 2021 0.5570 0.5880 0.5350 0.5472 3,521,144 -0.01(-1.76%)
Mar 09, 2021 0.5700 0.5960 0.5500 0.5570 3,461,967 +0.00(+0.36%)
Mar 08, 2021 0.5500 0.5783 0.5500 0.5550 4,782,061 +0.02(+3.37%)
Mar 05, 2021 0.5100 0.5532 0.4800 0.5369 10,078,000 +0.04(+7.38%)
Mar 04, 2021 0.4610 0.5090 0.4563 0.5000 3,506,290 +0.02(+4.17%)
Mar 03, 2021 0.4785 0.4839 0.4460 0.4800 3,637,592 +0.01(+2.56%)
Mar 02, 2021 0.4960 0.4960 0.4511 0.4680 3,376,091 +0.01(+1.98%)
Mar 01, 2021 0.4600 0.4674 0.4486 0.4589 3,174,182 +0.01(+2.27%)
Feb 26, 2021 0.4310 0.4790 0.4310 0.4487 4,645,100 -0.00(-0.51%)
Feb 25, 2021 0.4800 0.5000 0.4442 0.4510 5,579,572 -0.03(-5.75%)
Feb 24, 2021 0.4550 0.4796 0.4250 0.4785 5,203,235 +0.03(+5.58%)
Feb 23, 2021 0.4600 0.4650 0.4180 0.4532 6,997,455 -0.00(-0.68%)
Feb 22, 2021 0.4590 0.4874 0.4418 0.4563 5,231,555 -0.00(-0.59%)
Feb 19, 2021 0.4310 0.4725 0.4310 0.4590 5,511,000 +0.00(+0.22%)
Feb 18, 2021 0.4800 0.5093 0.4337 0.4580 9,587,333 -0.03(-6.15%)
Feb 17, 2021 0.5100 0.5264 0.4800 0.4880 7,679,516 -0.02(-4.31%)
Feb 16, 2021 0.4800 0.5335 0.4800 0.5100 12,452,966 +0.02(+4.08%)
Feb 12, 2021 0.4800 0.5330 0.4800 0.4900 10,899,100 +0.01(+1.85%)
Feb 11, 2021 0.5600 0.5600 0.4801 0.4811 25,309,104 -0.10(-16.88%)
Feb 10, 2021 0.5100 0.5925 0.4998 0.5788 17,313,340 +0.07(+14.75%)
Feb 09, 2021 0.5024 0.5240 0.4900 0.5044 3,325,826 +0.00(+0.40%)
Feb 08, 2021 0.5000 0.5100 0.4800 0.5024 3,882,257 +0.00(+0.48%)
Feb 05, 2021 0.5100 0.5100 0.4854 0.5000 2,410,500 +0.00(+0.06%)
Feb 04, 2021 0.5023 0.5110 0.4690 0.4997 2,039,305 -0.01(-1.75%)
Feb 03, 2021 0.5390 0.5390 0.4790 0.5086 2,709,996 -0.01(-1.87%)
Feb 02, 2021 0.5281 0.5380 0.4760 0.5183 2,254,398 +0.03(+5.73%)
Feb 01, 2021 0.5000 0.5060 0.4743 0.4902 2,966,782 +0.01(+1.24%)
Jan 29, 2021 0.5600 0.5684 0.4801 0.4842 4,877,900 -0.06(-11.48%)
Jan 28, 2021 0.5174 0.5698 0.5137 0.5470 3,665,717 +0.02(+3.09%)
Jan 27, 2021 0.5350 0.5484 0.4800 0.5306 4,032,406 -0.02(-3.53%)
Jan 26, 2021 0.5500 0.5925 0.5330 0.5500 4,132,551 -0.01(-1.36%)
Jan 25, 2021 0.6119 0.6119 0.5401 0.5576 4,009,307 -0.04(-6.44%)
Jan 22, 2021 0.6180 0.6324 0.5666 0.5960 5,319,200 -0.02(-3.54%)
Jan 21, 2021 0.5500 0.6260 0.5366 0.6179 11,445,202 +0.09(+16.69%)
Jan 20, 2021 0.4500 0.5377 0.4500 0.5295 4,006,905 +0.06(+13.14%)
Jan 19, 2021 0.4869 0.4890 0.4501 0.4680 1,361,181 +0.00(+0.91%)
Jan 15, 2021 0.4500 0.4890 0.4464 0.4638 1,780,200 -0.00(-0.58%)
Jan 14, 2021 0.4350 0.4840 0.4270 0.4665 3,060,625 +0.03(+7.24%)
Jan 13, 2021 0.4200 0.4500 0.4080 0.4350 1,814,346 +0.02(+5.00%)
Jan 12, 2021 0.4100 0.4182 0.3950 0.4143 1,614,633 +0.01(+3.57%)
Jan 11, 2021 0.4000 0.4064 0.3851 0.4000 1,347,787 +0.00(+0.05%)
Jan 08, 2021 0.4072 0.4100 0.3864 0.3998 894,900 +0.00(+1.22%)
Jan 07, 2021 0.3951 0.4112 0.3752 0.3950 1,422,762 +0.01(+2.07%)
Jan 06, 2021 0.3793 0.3910 0.3600 0.3870 1,338,853 +0.01(+3.23%)
Jan 05, 2021 0.3720 0.3920 0.3621 0.3749 773,866 +0.00(+0.75%)
Jan 04, 2021 0.3800 0.3972 0.3580 0.3721 993,488 -0.01(-1.64%)
Dec 31, 2020 0.3783 0.3783 0.3783 1,540,979 -0.00(-1.23%)
Dec 30, 2020 0.3613 0.3860 0.3613 0.3830 1,540,979 +0.01(+2.41%)
Dec 29, 2020 0.3590 0.3850 0.3590 0.3740 981,753 -0.01(-1.58%)
Dec 28, 2020 0.3990 0.4000 0.3800 0.3800 926,667 -0.01(-1.55%)
Dec 24, 2020 0.3741 0.3920 0.3649 0.3860 1,908,200 +0.02(+4.89%)
Dec 23, 2020 0.3556 0.3751 0.3500 0.3680 1,183,548 +0.01(+3.49%)
Dec 22, 2020 0.3990 0.3990 0.3549 0.3556 982,175 -0.01(-2.01%)
Dec 21, 2020 0.3600 0.3990 0.3452 0.3629 1,601,303 -0.02(-5.37%)
Dec 18, 2020 0.3900 0.4020 0.3751 0.3835 1,339,600 +0.00(+0.66%)
Dec 17, 2020 0.3479 0.3850 0.3460 0.3810 889,897 +0.01(+4.04%)
Dec 16, 2020 0.3600 0.3690 0.3400 0.3662 957,930 +0.01(+2.35%)
Dec 15, 2020 0.3900 0.3900 0.3356 0.3578 1,709,138 -0.00(-0.86%)
Dec 14, 2020 0.3738 0.3738 0.3500 0.3609 1,876,668 +0.00(+1.38%)
Dec 11, 2020 0.3576 0.3900 0.3520 0.3560 1,463,200 -0.02(-5.42%)
Dec 10, 2020 0.3800 0.3940 0.3751 0.3764 1,918,145 -0.01(-1.41%)
Dec 09, 2020 0.4000 0.4000 0.3787 0.3818 1,989,678 -0.01(-2.35%)
Dec 08, 2020 0.3787 0.3970 0.3787 0.3910 1,615,087 +0.00(+0.21%)
Dec 07, 2020 0.3730 0.4103 0.3700 0.3902 2,239,454 -0.00(-0.15%)
Dec 04, 2020 0.3879 0.4013 0.3761 0.3908 2,096,700 +0.01(+1.51%)
Dec 03, 2020 0.3900 0.4073 0.3710 0.3850 2,391,221 -0.01(-1.28%)
Dec 02, 2020 0.3825 0.4039 0.3610 0.3900 3,524,661 +0.01(+2.63%)
Dec 01, 2020 0.4200 0.4324 0.3391 0.3800 6,651,041 -0.02(-5.66%)
Nov 30, 2020 0.4280 0.4497 0.3760 0.4028 14,675,330 +0.02(+5.56%)
Nov 27, 2020 0.3520 0.3867 0.3170 0.3816 7,264,500 +0.07(+20.91%)
Nov 25, 2020 0.3078 0.3157 0.3051 0.3156 2,078,500 +0.01(+2.50%)
Nov 24, 2020 0.3100 0.3218 0.3061 0.3079 5,302,420 -0.01(-1.91%)
Nov 23, 2020 0.2850 0.3275 0.2850 0.3139 12,375,736 +0.02(+6.62%)
Nov 20, 2020 0.2612 0.3200 0.2600 0.2944 26,836,600 +0.03(+13.23%)
Nov 19, 2020 0.2352 0.2600 0.2347 0.2600 977,870 +0.02(+10.31%)
Nov 18, 2020 0.2362 0.2475 0.2250 0.2357 557,038 +0.01(+4.76%)
Nov 17, 2020 0.2348 0.2400 0.2200 0.2250 450,960 +0.00(+0.58%)
Nov 16, 2020 0.2050 0.2289 0.2050 0.2237 578,611 +0.01(+5.77%)
Nov 13, 2020 0.2166 0.2400 0.2100 0.2115 558,200 -0.01(-6.00%)
Nov 12, 2020 0.2448 0.2448 0.2210 0.2250 315,883 +0.00(+0.36%)
Nov 11, 2020 0.2339 0.2340 0.2241 0.2242 523,240 -0.01(-3.36%)
Nov 10, 2020 0.2320 0.2484 0.2320 0.2320 348,404 -0.00(-0.60%)
Nov 09, 2020 0.2307 0.2500 0.2190 0.2334 1,023,728 +0.01(+5.61%)
Nov 06, 2020 0.2300 0.2390 0.2120 0.2210 257,200 -0.01(-3.91%)
Nov 05, 2020 0.2160 0.2450 0.2160 0.2300 959,735 +0.01(+2.27%)
Nov 04, 2020 0.2356 0.2450 0.2155 0.2249 702,361 +0.00(+0.22%)
Nov 03, 2020 0.2120 0.2425 0.2120 0.2244 956,183 +0.00(+0.63%)
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.