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

Bombardier Inc (OP: BDRAF )

56.45 +0.51 (+0.90%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 16, 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 (%)
Apr 30, 2021 0.9004 0.9125 0.8988 0.9125 17,200 +0.01(+1.39%)
Apr 29, 2021 0.9196 0.9196 0.9000 0.9000 17,800 +0.00(+0.17%)
Apr 28, 2021 0.9016 0.9016 0.8961 0.8985 17,444 -0.00(-0.06%)
Apr 27, 2021 0.9068 0.9220 0.8990 0.8990 30,239 -0.01(-0.89%)
Apr 26, 2021 0.8420 0.9124 0.8420 0.9071 24,148 +0.01(+1.24%)
Apr 23, 2021 0.8858 0.9054 0.8858 0.8960 14,600 +0.01(+0.71%)
Apr 22, 2021 0.8977 0.9026 0.8897 0.8897 61,173 -0.00(-0.47%)
Apr 21, 2021 0.8600 0.9062 0.8560 0.8939 29,250 +0.02(+2.75%)
Apr 20, 2021 0.9100 0.9154 0.8667 0.8700 21,195 -0.04(-4.40%)
Apr 19, 2021 0.9086 0.9560 0.8623 0.9100 30,145 +0.00(+0.49%)
Apr 16, 2021 0.9800 0.9800 0.8873 0.9056 64,700 -0.02(-2.21%)
Apr 15, 2021 0.9434 0.9434 0.9200 0.9261 16,770 -0.01(-1.31%)
Apr 14, 2021 0.9604 0.9604 0.9301 0.9384 17,117 +0.01(+0.89%)
Apr 13, 2021 0.9902 0.9902 0.9301 0.9301 42,947 -0.01(-0.84%)
Apr 12, 2021 1.001 1.001 0.9196 0.9380 65,103 -0.04(-3.96%)
Apr 09, 2021 0.9457 0.9770 0.9260 0.9767 132,400 +0.05(+5.49%)
Apr 08, 2021 0.9900 0.9900 0.8687 0.9259 86,395 -0.04(-4.55%)
Apr 07, 2021 1.050 1.050 0.9700 0.9700 62,033 -0.05(-4.90%)
Apr 06, 2021 1.080 1.080 1.010 1.020 96,536 +0.00(+0.00%)
Apr 05, 2021 0.9762 1.030 0.9600 1.020 80,288 +0.06(+5.70%)
Apr 01, 2021 0.9500 0.9846 0.9500 0.9650 62,400 +0.06(+6.39%)
Mar 31, 2021 0.8779 0.9090 0.8700 0.9070 88,845 +0.08(+9.42%)
Mar 30, 2021 0.8111 0.8423 0.8111 0.8289 22,316 +0.01(+1.73%)
Mar 29, 2021 0.8064 0.8400 0.7490 0.8148 20,897 +0.01(+0.95%)
Mar 26, 2021 0.7907 0.8137 0.7907 0.8071 28,400 +0.03(+3.47%)
Mar 25, 2021 0.7800 0.7800 0.7800 0.7800 752 -0.01(-0.75%)
Mar 24, 2021 0.8300 0.8369 0.7859 0.7859 49,117 -0.01(-1.43%)
Mar 23, 2021 0.7901 0.8530 0.7900 0.7973 73,347 +0.01(+0.92%)
Mar 22, 2021 0.8020 0.8020 0.7547 0.7900 23,135 +0.03(+3.72%)
Mar 19, 2021 0.7556 0.7617 0.7500 0.7617 3,600 +0.00(+0.22%)
Mar 18, 2021 0.7643 0.7726 0.7502 0.7600 9,047 +0.00(+0.17%)
Mar 17, 2021 0.7600 0.7600 0.7452 0.7587 3,419 +0.01(+1.42%)
Mar 16, 2021 0.7500 0.7646 0.7465 0.7481 12,739 +0.00(+0.21%)
Mar 15, 2021 0.7306 0.7482 0.7306 0.7465 16,822 +0.02(+2.18%)
Mar 12, 2021 0.7850 0.7850 0.7100 0.7306 7,200 +0.01(+1.47%)
Mar 11, 2021 0.6962 0.7300 0.6962 0.7200 31,041 -0.00(-0.01%)
Mar 10, 2021 0.7578 0.7800 0.7109 0.7201 61,837 -0.03(-4.56%)
Mar 09, 2021 0.7617 0.7617 0.7468 0.7545 2,161 +0.00(+0.60%)
Mar 08, 2021 0.7598 0.7686 0.7386 0.7500 108,045 +0.04(+5.63%)
Mar 05, 2021 0.6920 0.7203 0.6766 0.7100 66,900 +0.03(+4.41%)
Mar 04, 2021 0.6681 0.6985 0.6681 0.6800 31,523 +0.01(+1.78%)
Mar 03, 2021 0.6776 0.6800 0.6627 0.6681 15,222 +0.01(+1.23%)
Mar 02, 2021 0.6882 0.6916 0.6600 0.6600 8,935 -0.01(-0.77%)
Mar 01, 2021 0.6809 0.6809 0.6535 0.6651 30,523 +0.03(+4.62%)
Feb 26, 2021 0.6620 0.6620 0.6346 0.6357 24,800 -0.02(-2.84%)
Feb 25, 2021 0.6900 0.6900 0.6543 0.6543 16,341 -0.02(-3.30%)
Feb 24, 2021 0.6524 0.6819 0.6491 0.6766 15,700 +0.04(+6.55%)
Feb 23, 2021 0.6320 0.6612 0.6259 0.6350 35,108 +0.00(+0.62%)
Feb 22, 2021 0.6800 0.7000 0.6100 0.6311 147,223 -0.05(-7.26%)
Feb 19, 2021 0.6270 0.6822 0.6270 0.6805 3,000 +0.03(+4.07%)
Feb 18, 2021 0.7068 0.7068 0.6539 0.6539 38,556 -0.04(-6.12%)
Feb 17, 2021 0.6939 0.7093 0.6904 0.6965 35,813 -0.00(-0.59%)
Feb 16, 2021 0.7277 0.7282 0.7006 0.7006 25,337 -0.01(-1.21%)
Feb 12, 2021 0.6580 0.7400 0.6580 0.7092 145,200 +0.02(+3.37%)
Feb 11, 2021 0.6738 0.7100 0.6700 0.6861 36,196 -0.05(-6.45%)
Feb 10, 2021 0.6610 0.7334 0.6610 0.7334 8,200 +0.04(+5.88%)
Feb 09, 2021 0.6985 0.6985 0.6902 0.6927 15,955 -0.01(-0.99%)
Feb 08, 2021 0.6976 0.7013 0.6817 0.6996 56,692 +0.00(+0.27%)
Feb 05, 2021 0.7000 0.7000 0.6809 0.6977 24,200 +0.01(+1.87%)
Feb 04, 2021 0.6900 0.6934 0.6848 0.6849 52,860 -0.01(-0.74%)
Feb 03, 2021 0.7000 0.7000 0.6803 0.6900 47,691 -0.02(-3.17%)
Feb 02, 2021 0.6931 0.7151 0.6845 0.7126 41,465 +0.04(+5.95%)
Feb 01, 2021 0.6908 0.7000 0.6680 0.6726 47,140 -0.00(-0.49%)
Jan 29, 2021 0.7000 0.7035 0.6681 0.6759 26,000 -0.00(-0.50%)
Jan 28, 2021 0.6868 0.7064 0.6777 0.6793 23,115 -0.01(-1.82%)
Jan 27, 2021 0.7000 0.7000 0.6713 0.6919 18,465 -0.03(-4.28%)
Jan 26, 2021 0.7590 0.7791 0.7174 0.7228 25,582 -0.01(-0.99%)
Jan 25, 2021 0.8183 0.8183 0.7289 0.7300 34,024 -0.05(-6.29%)
Jan 22, 2021 0.7835 0.8218 0.7452 0.7790 121,300 -0.00(-0.13%)
Jan 21, 2021 0.7000 0.7800 0.6978 0.7800 64,127 +0.09(+13.22%)
Jan 20, 2021 0.6699 0.6973 0.6545 0.6889 38,222 +0.04(+5.66%)
Jan 19, 2021 0.6964 0.7022 0.6510 0.6520 57,739 -0.04(-6.05%)
Jan 15, 2021 0.6701 0.7000 0.6700 0.6940 39,900 +0.03(+3.97%)
Jan 14, 2021 0.6619 0.6675 0.6550 0.6675 173,922 +0.02(+3.83%)
Jan 13, 2021 0.6339 0.6429 0.6311 0.6429 20,934 +0.01(+1.60%)
Jan 12, 2021 0.6269 0.6347 0.6265 0.6328 6,091 +0.00(+0.29%)
Jan 11, 2021 0.6300 0.6342 0.6229 0.6310 34,735 +0.00(+0.16%)
Jan 08, 2021 0.6427 0.6513 0.6300 0.6300 11,200 -0.00(-0.47%)
Jan 07, 2021 0.6327 0.6400 0.6327 0.6330 3,982 -0.00(-0.47%)
Jan 06, 2021 0.6423 0.6466 0.6360 0.6360 22,110 -0.00(-0.24%)
Jan 05, 2021 0.6450 0.6450 0.6375 0.6375 10,900 +0.01(+0.89%)
Jan 04, 2021 0.6400 0.6482 0.6237 0.6319 16,976 -0.00(-0.24%)
Dec 31, 2020 0.6334 0.6334 0.6334 74,125 -0.00(-0.25%)
Dec 30, 2020 0.6300 0.6400 0.5979 0.6350 74,125 +0.02(+2.42%)
Dec 29, 2020 0.6299 0.6299 0.6000 0.6200 75,260 +0.01(+0.90%)
Dec 28, 2020 0.6405 0.6405 0.5148 0.6145 20,424 -0.03(-4.12%)
Dec 24, 2020 0.6200 0.6409 0.6200 0.6409 69,200 +0.02(+3.04%)
Dec 23, 2020 0.6200 0.6313 0.6131 0.6220 117,601 +0.01(+1.12%)
Dec 22, 2020 0.6465 0.6465 0.6111 0.6151 41,849 -0.01(-1.47%)
Dec 21, 2020 0.6180 0.6299 0.5855 0.6243 17,841 -0.04(-6.47%)
Dec 18, 2020 0.5918 0.6675 0.5900 0.6675 171,600 +0.07(+11.68%)
Dec 17, 2020 0.5900 0.6000 0.5900 0.5977 36,534 +0.01(+1.13%)
Dec 16, 2020 0.6041 0.6048 0.5900 0.5910 15,869 +0.00(+0.07%)
Dec 15, 2020 0.6000 0.6000 0.5751 0.5906 24,814 -0.01(-1.57%)
Dec 14, 2020 0.5999 0.6040 0.5945 0.6000 30,927 +0.02(+4.28%)
Dec 11, 2020 0.5864 0.5963 0.5625 0.5754 41,800 -0.01(-2.47%)
Dec 10, 2020 0.5980 0.6148 0.5900 0.5900 42,484 -0.00(-0.25%)
Dec 09, 2020 0.6145 0.6180 0.5915 0.5915 41,246 -0.03(-4.21%)
Dec 08, 2020 0.6094 0.6210 0.6053 0.6175 86,595 -0.00(-0.40%)
Dec 07, 2020 0.6338 0.6338 0.6081 0.6200 62,265 -0.02(-3.31%)
Dec 04, 2020 0.6767 0.6785 0.6300 0.6412 130,700 -0.03(-4.85%)
Dec 03, 2020 0.6800 0.7001 0.6700 0.6739 30,584 -0.00(-0.35%)
Dec 02, 2020 0.6649 0.6898 0.6389 0.6763 45,085 +0.00(+0.19%)
Dec 01, 2020 0.6841 0.7022 0.6672 0.6750 32,258 +0.08(+13.66%)
Nov 30, 2020 0.8800 0.8800 0.5900 0.5939 292,303 -0.28(-32.32%)
Nov 27, 2020 0.7630 0.9210 0.7630 0.8775 211,700 +0.18(+26.15%)
Nov 25, 2020 0.6234 0.7100 0.6000 0.6956 459,900 +0.13(+22.75%)
Nov 24, 2020 0.4500 0.6109 0.4400 0.5667 308,200 +0.16(+37.92%)
Nov 23, 2020 0.3521 0.4222 0.3480 0.4109 193,436 +0.05(+12.85%)
Nov 20, 2020 0.3500 0.3841 0.3464 0.3641 78,500 +0.02(+6.37%)
Nov 19, 2020 0.3322 0.3423 0.3322 0.3423 35,190 +0.01(+3.85%)
Nov 18, 2020 0.3364 0.3364 0.3228 0.3296 13,598 -0.00(-0.12%)
Nov 17, 2020 0.3265 0.3300 0.3110 0.3300 1,470 +0.01(+3.61%)
Nov 16, 2020 0.3231 0.3370 0.3170 0.3185 21,660 -0.01(-4.01%)
Nov 13, 2020 0.3350 0.3350 0.3140 0.3318 8,600 -0.01(-1.69%)
Nov 12, 2020 0.3500 0.3500 0.3211 0.3375 3,241 -0.00(-0.74%)
Nov 11, 2020 0.3406 0.3406 0.3314 0.3400 3,000 +0.01(+4.29%)
Nov 10, 2020 0.3322 0.3435 0.3245 0.3260 26,090 -0.00(-0.97%)
Nov 09, 2020 0.3102 0.3391 0.3102 0.3292 70,318 +0.02(+7.90%)
Nov 06, 2020 0.3170 0.3299 0.3051 0.3051 20,300 -0.02(-4.80%)
Nov 05, 2020 0.3200 0.3350 0.3196 0.3205 21,656 +0.00(+0.88%)
Nov 04, 2020 0.3202 0.3202 0.3177 0.3177 450 +0.01(+2.35%)
Nov 03, 2020 0.3305 0.3381 0.3102 0.3104 36,540 -0.00(-1.34%)
Nov 02, 2020 0.2900 0.3250 0.2833 0.3146 136,155 +0.03(+12.12%)
Oct 30, 2020 0.2875 0.2899 0.2806 0.2806 52,500 -0.01(-2.40%)
Oct 29, 2020 0.2999 0.3000 0.2833 0.2875 68,005 -0.02(-5.21%)
Oct 28, 2020 0.3200 0.3200 0.2960 0.3033 18,695 -0.02(-5.22%)
Oct 27, 2020 0.3238 0.3300 0.3200 0.3200 62,989 -0.01(-2.17%)
Oct 26, 2020 0.3030 0.3359 0.3030 0.3271 51,401 -0.00(-0.88%)
Oct 23, 2020 0.3248 0.3300 0.3248 0.3300 10,300 +0.01(+1.60%)
Oct 22, 2020 0.3300 0.3300 0.3248 0.3248 17,016 -0.01(-2.75%)
Oct 21, 2020 0.3269 0.3388 0.3269 0.3340 849 +0.01(+2.80%)
Oct 20, 2020 0.3300 0.3300 0.3131 0.3249 10,270 -0.00(-1.25%)
Oct 19, 2020 0.3211 0.3290 0.3181 0.3290 16,570 +0.00(+1.23%)
Oct 16, 2020 0.3222 0.3250 0.3200 0.3250 21,500 +0.01(+1.56%)
Oct 15, 2020 0.3386 0.3386 0.3200 0.3200 8,389 -0.01(-3.15%)
Oct 14, 2020 0.3309 0.3389 0.3304 0.3304 5,716 -0.01(-1.93%)
Oct 13, 2020 0.3355 0.3400 0.3255 0.3369 23,865 +0.01(+2.09%)
Oct 12, 2020 0.3350 0.3399 0.3300 0.3300 17,205 -0.01(-4.29%)
Oct 09, 2020 0.3359 0.3448 0.3216 0.3448 15,600 +0.01(+4.17%)
Oct 08, 2020 0.3165 0.3310 0.3165 0.3310 2,811 +0.01(+4.68%)
Oct 07, 2020 0.3200 0.3383 0.3162 0.3162 57,798 -0.01(-3.15%)
Oct 06, 2020 0.3197 0.3282 0.3134 0.3265 29,426 +0.03(+9.34%)
Oct 05, 2020 0.3179 0.3179 0.2986 0.2986 5,440 -0.01(-3.68%)
Oct 02, 2020 0.3046 0.3100 0.3046 0.3100 2,100 -0.00(-0.67%)
Oct 01, 2020 0.2974 0.3176 0.2974 0.3121 12,437 +0.01(+1.99%)
Sep 30, 2020 0.3073 0.3129 0.2968 0.3060 24,294 -0.01(-2.45%)
Sep 29, 2020 0.3000 0.3271 0.3000 0.3137 13,755 +0.01(+1.82%)
Sep 28, 2020 0.3280 0.3280 0.3081 0.3081 10,461 -0.02(-6.35%)
Sep 25, 2020 0.3398 0.3489 0.3145 0.3290 182,300 -0.02(-4.58%)
Sep 24, 2020 0.3310 0.3547 0.3310 0.3448 24,569 -0.00(-0.06%)
Sep 23, 2020 0.3500 0.3528 0.3432 0.3450 29,429 -0.01(-3.36%)
Sep 22, 2020 0.3600 0.3645 0.3512 0.3570 10,170 -0.00(-0.83%)
Sep 21, 2020 0.3754 0.3754 0.3600 0.3600 4,769 -0.02(-4.71%)
Sep 18, 2020 0.3755 0.3800 0.3755 0.3778 3,800 -0.02(-5.29%)
Sep 17, 2020 0.3789 0.3989 0.3789 0.3989 35,569 +0.03(+8.13%)
Sep 16, 2020 0.3695 0.3913 0.3689 0.3689 167,347 +0.00(+0.11%)
Sep 15, 2020 0.3970 0.3970 0.3543 0.3685 13,164 +0.01(+4.04%)
Sep 14, 2020 0.3519 0.3680 0.3502 0.3542 55,812 -0.00(-0.31%)
Sep 11, 2020 0.3689 0.3689 0.3553 0.3553 1,500 -0.01(-3.74%)
Sep 10, 2020 0.3592 0.3700 0.3531 0.3691 17,600 +0.01(+2.33%)
Sep 09, 2020 0.3677 0.3677 0.3531 0.3607 15,861 -0.01(-3.27%)
Sep 08, 2020 0.3610 0.3729 0.3610 0.3729 5,050 +0.01(+3.30%)
Sep 04, 2020 0.3689 0.3689 0.3588 0.3610 16,400 +0.00(+0.00%)
Sep 03, 2020 0.3644 0.3700 0.3570 0.3610 21,260 -0.00(-0.19%)
Sep 02, 2020 0.3642 0.3788 0.3617 0.3617 23,625 -0.00(-1.15%)
Sep 01, 2020 0.3700 0.3800 0.3658 0.3659 49,658 -0.02(-4.89%)
Aug 31, 2020 0.4150 0.4150 0.3700 0.3847 73,951 -0.00(-0.57%)
Aug 28, 2020 0.3950 0.4100 0.3869 0.3869 52,600 -0.01(-1.53%)
Aug 27, 2020 0.3820 0.3929 0.3797 0.3929 12,005 +0.01(+2.67%)
Aug 26, 2020 0.3980 0.3985 0.3827 0.3827 79,341 -0.01(-2.25%)
Aug 25, 2020 0.4100 0.4229 0.3710 0.3915 430,025 -0.02(-5.55%)
Aug 24, 2020 0.4128 0.4277 0.4105 0.4145 52,873 -0.02(-3.81%)
Aug 21, 2020 0.4500 0.4580 0.4240 0.4309 51,700 -0.02(-4.37%)
Aug 20, 2020 0.4648 0.4648 0.4461 0.4506 110,275 -0.00(-0.31%)
Aug 19, 2020 0.4650 0.4700 0.4520 0.4520 40,965 -0.01(-1.74%)
Aug 18, 2020 0.4683 0.4683 0.4600 0.4600 4,266 -0.01(-1.60%)
Aug 17, 2020 0.4600 0.4675 0.4600 0.4675 2,738 +0.00(+0.21%)
Aug 14, 2020 0.4599 0.4665 0.4599 0.4665 600 -0.01(-1.79%)
Aug 13, 2020 0.4795 0.4795 0.4700 0.4750 6,170 +0.00(+0.76%)
Aug 12, 2020 0.4600 0.4714 0.4600 0.4714 29,521 -0.00(-0.92%)
Aug 11, 2020 0.4700 0.4763 0.4568 0.4758 61,710 +0.01(+1.80%)
Aug 10, 2020 0.4687 0.4687 0.4500 0.4674 49,100 +0.01(+1.61%)
Aug 07, 2020 0.4604 0.4604 0.4600 0.4600 2,500 -0.00(-0.90%)
Aug 06, 2020 0.4600 0.4684 0.4600 0.4642 9,349 -0.00(-0.17%)
Aug 05, 2020 0.4770 0.4770 0.4600 0.4650 47,164 -0.00(-0.77%)
Aug 04, 2020 0.4877 0.4877 0.4600 0.4686 72,718 -0.07(-12.62%)
Aug 03, 2020 0.4900 0.5363 0.4630 0.5363 38,119 +0.06(+11.57%)
Jul 31, 2020 0.4644 0.4807 0.4620 0.4807 67,100 +0.03(+5.65%)
Jul 30, 2020 0.4686 0.4753 0.4550 0.4550 59,639 -0.02(-4.23%)
Jul 29, 2020 0.4800 0.4800 0.4620 0.4751 22,229 -0.00(-1.02%)
Jul 28, 2020 0.4822 0.4877 0.4700 0.4800 69,192 +0.01(+2.13%)
Jul 27, 2020 0.4580 0.4839 0.4506 0.4700 11,133 -0.01(-1.30%)
Jul 24, 2020 0.4741 0.4838 0.4733 0.4762 22,000 +0.00(+0.25%)
Jul 23, 2020 0.5172 0.5172 0.4750 0.4750 68,023 -0.03(-5.72%)
Jul 22, 2020 0.4900 0.5110 0.4797 0.5038 28,662 +0.02(+3.88%)
Jul 21, 2020 0.4644 0.4850 0.4644 0.4850 89,251 +0.02(+3.28%)
Jul 20, 2020 0.4430 0.4760 0.4430 0.4696 37,072 -0.01(-1.96%)
Jul 17, 2020 0.4723 0.4790 0.4659 0.4790 3,300 +0.01(+1.42%)
Jul 16, 2020 0.4700 0.4723 0.4700 0.4723 3,527 -0.00(-0.94%)
Jul 15, 2020 0.4618 0.4799 0.4613 0.4768 51,324 -0.00(-0.17%)
Jul 14, 2020 0.4600 0.4806 0.4600 0.4776 64,604 +0.02(+3.42%)
Jul 13, 2020 0.4600 0.4732 0.4600 0.4618 7,573 -0.01(-1.74%)
Jul 10, 2020 0.4762 0.4762 0.4604 0.4700 16,600 -0.00(-0.72%)
Jul 09, 2020 0.5110 0.5110 0.4536 0.4734 54,249 +0.00(+0.83%)
Jul 08, 2020 0.4761 0.4778 0.4679 0.4695 4,563 -0.02(-3.61%)
Jul 07, 2020 0.4570 0.4937 0.4570 0.4871 11,600 -0.00(-0.88%)
Jul 06, 2020 0.4846 0.4981 0.4846 0.4914 12,300 -0.01(-1.03%)
Jul 02, 2020 0.5200 0.5200 0.4760 0.4965 117,900 -0.02(-4.52%)
Jul 01, 2020 0.4410 0.5600 0.4410 0.5200 81,471 +0.04(+9.22%)
Jun 30, 2020 0.4726 0.4855 0.4628 0.4761 3,487 +0.00(+0.91%)
Jun 29, 2020 0.4734 0.4800 0.4639 0.4718 28,232 -0.00(-0.67%)
Jun 26, 2020 0.4820 0.4820 0.4750 0.4750 1,200 -0.01(-1.84%)
Jun 25, 2020 0.4560 0.4890 0.4560 0.4839 30,808 -0.01(-2.54%)
Jun 24, 2020 0.4739 0.5032 0.4670 0.4965 211,845 +0.02(+3.96%)
Jun 23, 2020 0.4820 0.4840 0.4776 0.4776 19,637 -0.00(-0.91%)
Jun 22, 2020 0.4750 0.4902 0.4686 0.4820 83,779 +0.00(+0.42%)
Jun 19, 2020 0.4640 0.4930 0.4640 0.4800 17,700 -0.02(-3.34%)
Jun 18, 2020 0.4921 0.4966 0.4896 0.4966 5,974 -0.00(-0.68%)
Jun 17, 2020 0.5061 0.5061 0.4890 0.5000 41,697 +0.01(+1.67%)
Jun 16, 2020 0.4900 0.4976 0.4900 0.4918 12,392 -0.00(-0.30%)
Jun 15, 2020 0.5138 0.5138 0.4900 0.4933 61,805 -0.03(-5.13%)
Jun 12, 2020 0.5480 0.5500 0.5041 0.5200 25,900 +0.01(+2.93%)
Jun 11, 2020 0.5260 0.5371 0.5000 0.5052 97,740 -0.05(-9.45%)
Jun 10, 2020 0.5700 0.5808 0.5351 0.5579 108,221 +0.00(+0.32%)
Jun 09, 2020 0.5400 0.5842 0.5400 0.5561 146,890 +0.04(+6.74%)
Jun 08, 2020 0.5249 0.5289 0.5100 0.5210 168,812 +0.01(+2.14%)
Jun 05, 2020 0.5115 0.5198 0.5040 0.5101 69,400 +0.01(+1.21%)
Jun 04, 2020 0.5072 0.5215 0.5040 0.5040 28,020 -0.00(-0.51%)
Jun 03, 2020 0.5105 0.5199 0.5035 0.5066 37,566 -0.01(-1.59%)
Jun 02, 2020 0.4850 0.5200 0.4850 0.5148 11,706 -0.00(-0.02%)
Jun 01, 2020 0.5200 0.5215 0.4950 0.5149 12,775 +0.02(+3.94%)
May 29, 2020 0.5108 0.5200 0.4954 0.4954 13,800 -0.02(-4.73%)
May 28, 2020 0.5150 0.5269 0.5046 0.5200 42,611 -0.00(-0.73%)
May 27, 2020 0.5348 0.5418 0.5184 0.5238 19,960 -0.00(-0.48%)
May 26, 2020 0.5355 0.5418 0.5249 0.5263 3,351 -0.00(-0.89%)
May 22, 2020 0.5310 0.5310 0.5310 0.5310 1,200 -0.02(-3.44%)
May 21, 2020 0.5566 0.5566 0.5357 0.5499 13,990 -0.00(-0.20%)
May 20, 2020 0.5354 0.5596 0.5354 0.5510 26,554 +0.01(+1.94%)
May 19, 2020 0.5200 0.5513 0.5100 0.5405 43,650 +0.08(+17.50%)
May 18, 2020 0.5172 0.5172 0.4600 0.4600 1,830 -0.04(-8.07%)
May 15, 2020 0.4800 0.5004 0.4800 0.5004 7,600 +0.01(+2.54%)
May 14, 2020 0.4709 0.4880 0.4572 0.4880 14,561 +0.02(+4.41%)
May 13, 2020 0.4794 0.4800 0.4600 0.4674 51,021 -0.02(-4.61%)
May 12, 2020 0.5530 0.5530 0.4900 0.4900 20,985 -0.01(-2.55%)
May 11, 2020 0.4850 0.5119 0.4740 0.5028 11,874 +0.02(+3.67%)
May 08, 2020 0.4770 0.4900 0.4700 0.4850 24,100 -0.00(-1.00%)
May 07, 2020 0.5275 0.5317 0.4899 0.4899 36,071 -0.04(-7.37%)
May 06, 2020 0.5300 0.5621 0.5289 0.5289 99,818 +0.02(+3.71%)
May 05, 2020 0.5022 0.5242 0.5022 0.5100 6,407 +0.01(+1.76%)
May 04, 2020 0.5000 0.5019 0.4869 0.5012 4,729 -0.00(-0.04%)
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.