Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blackberry Ltd
(NY:
BB
)
3.030
-0.200 (-6.19%)
Official Closing Price
Updated: 7:00 PM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
5.840
6.015
5.715
5.720
5,998,254
-0.16(-2.72%)
Apr 28, 2022
5.670
5.925
5.570
5.880
5,347,651
+0.28(+5.00%)
Apr 27, 2022
5.650
5.830
5.580
5.600
6,048,802
-0.10(-1.75%)
Apr 26, 2022
6.030
6.060
5.670
5.700
7,242,995
-0.38(-6.25%)
Apr 25, 2022
5.970
6.095
5.940
6.080
5,446,126
+0.02(+0.33%)
Apr 22, 2022
6.150
6.205
5.905
6.060
8,267,334
-0.10(-1.62%)
Apr 21, 2022
6.470
6.550
6.135
6.160
5,938,652
-0.25(-3.90%)
Apr 20, 2022
6.670
6.670
6.390
6.410
4,635,213
-0.23(-3.46%)
Apr 19, 2022
6.520
6.740
6.450
6.640
4,909,252
+0.14(+2.15%)
Apr 18, 2022
6.640
6.670
6.425
6.500
4,808,750
-0.18(-2.69%)
Apr 14, 2022
6.880
6.930
6.660
6.680
4,630,851
-0.17(-2.48%)
Apr 13, 2022
6.710
6.910
6.600
6.850
4,251,960
+0.15(+2.24%)
Apr 12, 2022
6.830
7.030
6.640
6.700
5,649,159
-0.06(-0.89%)
Apr 11, 2022
6.730
6.820
6.601
6.760
5,476,905
-0.04(-0.59%)
Apr 08, 2022
6.790
7.010
6.710
6.800
5,471,777
+0.03(+0.44%)
Apr 07, 2022
6.880
6.935
6.600
6.770
6,628,445
-0.15(-2.17%)
Apr 06, 2022
6.930
7.025
6.825
6.920
7,025,962
-0.19(-2.67%)
Apr 05, 2022
7.030
7.180
6.900
7.110
8,770,182
+0.05(+0.71%)
Apr 04, 2022
6.800
7.060
6.680
7.060
8,943,150
+0.31(+4.59%)
Apr 01, 2022
6.900
6.960
6.520
6.750
21,689,132
-0.71(-9.52%)
Mar 31, 2022
7.600
7.620
7.368
7.460
12,774,883
-0.13(-1.71%)
Mar 30, 2022
7.750
7.820
7.530
7.590
10,147,290
-0.24(-3.07%)
Mar 29, 2022
7.720
7.970
7.610
7.830
16,880,942
+0.16(+2.09%)
Mar 28, 2022
7.350
7.780
7.295
7.670
15,360,207
+0.28(+3.79%)
Mar 25, 2022
7.630
7.640
7.325
7.390
7,344,790
-0.26(-3.40%)
Mar 24, 2022
7.560
7.670
7.385
7.650
6,093,474
+0.10(+1.32%)
Mar 23, 2022
7.470
7.860
7.390
7.550
10,957,289
+0.07(+0.94%)
Mar 22, 2022
7.130
7.570
7.130
7.480
12,612,983
+0.35(+4.91%)
Mar 21, 2022
7.280
7.450
7.080
7.130
8,860,330
+0.10(+1.42%)
Mar 18, 2022
6.820
7.120
6.785
7.030
7,879,120
+0.21(+3.08%)
Mar 17, 2022
6.540
6.850
6.490
6.820
5,341,111
+0.25(+3.81%)
Mar 16, 2022
6.210
6.580
6.210
6.570
7,084,826
+0.48(+7.88%)
Mar 15, 2022
5.950
6.100
5.880
6.090
7,557,937
+0.15(+2.53%)
Mar 14, 2022
6.240
6.250
5.895
5.940
6,083,633
-0.30(-4.81%)
Mar 11, 2022
6.560
6.630
6.230
6.240
4,120,844
-0.27(-4.15%)
Mar 10, 2022
6.610
6.450
6.510
10,824,616
-0.23(-3.41%)
Mar 09, 2022
6.490
6.770
6.480
6.740
5,222,926
+0.38(+5.97%)
Mar 08, 2022
6.270
6.550
6.200
6.360
5,708,226
+0.06(+0.95%)
Mar 07, 2022
6.510
6.600
6.290
6.300
5,289,955
-0.18(-2.78%)
Mar 04, 2022
6.730
6.770
6.450
6.480
5,356,013
-0.25(-3.71%)
Mar 03, 2022
6.830
6.900
6.610
6.730
4,438,275
-0.11(-1.61%)
Mar 02, 2022
6.780
6.880
6.640
6.840
5,708,104
+0.06(+0.88%)
Mar 01, 2022
6.880
7.000
6.720
6.780
6,750,079
-0.09(-1.31%)
Feb 28, 2022
6.680
6.900
6.624
6.870
5,728,957
+0.15(+2.23%)
Feb 25, 2022
6.600
6.720
6.498
6.720
5,892,110
+0.10(+1.51%)
Feb 24, 2022
5.850
6.635
5.800
6.620
11,561,310
+0.36(+5.75%)
Feb 23, 2022
6.530
6.660
6.240
6.260
7,573,167
-0.16(-2.49%)
Feb 22, 2022
6.470
6.690
6.330
6.420
8,643,437
-0.23(-3.46%)
Feb 18, 2022
6.650
0
-0.18(-2.64%)
Feb 17, 2022
7.080
7.110
6.830
6.830
5,912,064
-0.32(-4.48%)
Feb 16, 2022
7.160
7.180
7.002
7.150
4,277,653
-0.04(-0.56%)
Feb 15, 2022
7.070
7.215
6.980
7.190
5,678,635
+0.29(+4.20%)
Feb 14, 2022
6.980
7.182
6.860
6.900
7,299,005
-0.14(-1.99%)
Feb 11, 2022
7.220
7.350
6.985
7.040
8,309,748
-0.19(-2.63%)
Feb 10, 2022
7.250
7.587
7.180
7.230
8,241,932
-0.16(-2.17%)
Feb 09, 2022
7.350
7.555
7.280
7.390
10,334,142
+0.10(+1.37%)
Feb 08, 2022
7.210
7.350
7.140
7.290
5,372,663
+0.05(+0.69%)
Feb 07, 2022
7.410
7.510
7.230
7.240
5,389,413
-0.13(-1.76%)
Feb 04, 2022
7.270
7.451
7.130
7.370
8,067,631
+0.10(+1.38%)
Feb 03, 2022
7.570
7.270
7.270
14,568,987
-0.45(-5.83%)
Feb 02, 2022
8.180
8.180
7.630
7.720
12,295,315
-0.41(-5.04%)
Feb 01, 2022
8.230
8.350
8.050
8.130
9,257,006
-0.10(-1.22%)
Jan 31, 2022
7.520
8.330
8.230
19,779,098
+0.35(+4.44%)
Jan 28, 2022
7.530
7.890
7.440
7.880
8,896,384
+0.33(+4.37%)
Jan 27, 2022
7.980
8.045
7.500
7.550
10,326,576
-0.36(-4.55%)
Jan 26, 2022
8.290
8.379
7.880
7.910
8,413,773
-0.17(-2.10%)
Jan 25, 2022
7.980
8.205
7.820
8.080
8,141,462
-0.12(-1.46%)
Jan 24, 2022
8.230
8.330
7.620
8.200
18,067,920
-0.34(-3.98%)
Jan 21, 2022
8.850
8.915
8.520
8.540
10,221,239
-0.35(-3.94%)
Jan 20, 2022
9.010
9.305
8.870
8.890
8,417,729
-0.04(-0.45%)
Jan 19, 2022
9.130
9.320
8.910
8.930
8,744,005
-0.16(-1.76%)
Jan 18, 2022
8.940
9.290
8.850
9.090
7,450,246
+0.05(+0.55%)
Jan 14, 2022
9.040
0
+0.10(+1.12%)
Jan 13, 2022
9.230
9.290
8.910
8.940
4,320,652
-0.26(-2.83%)
Jan 12, 2022
9.260
9.345
9.043
9.200
5,013,584
+0.00(+0.00%)
Jan 11, 2022
8.840
9.350
8.840
9.200
8,438,604
+0.36(+4.07%)
Jan 10, 2022
8.820
8.840
8.510
8.840
7,246,281
-0.02(-0.23%)
Jan 07, 2022
8.970
9.230
8.800
8.860
6,329,669
+0.08(+0.91%)
Jan 06, 2022
8.790
9.020
8.470
8.780
11,274,499
+0.00(+0.00%)
Jan 05, 2022
9.270
9.347
8.780
8.780
9,411,025
-0.55(-5.89%)
Jan 04, 2022
9.370
9.490
9.120
9.330
6,158,561
-0.04(-0.43%)
Jan 03, 2022
9.320
9.390
9.100
9.370
5,074,740
+0.02(+0.21%)
Dec 31, 2021
9.500
9.625
9.330
9.350
7,523,086
-0.14(-1.48%)
Dec 30, 2021
9.180
9.670
9.170
9.490
10,221,049
+0.28(+3.04%)
Dec 29, 2021
9.400
9.520
9.180
9.210
6,487,883
-0.23(-2.44%)
Dec 28, 2021
9.430
9.540
9.320
9.440
6,407,866
+0.04(+0.43%)
Dec 27, 2021
9.430
9.570
9.250
9.400
8,183,071
-0.08(-0.84%)
Dec 23, 2021
9.260
9.520
8.990
9.480
9,882,598
+0.07(+0.74%)
Dec 22, 2021
9.050
9.485
8.610
9.410
20,559,964
+0.16(+1.73%)
Dec 21, 2021
9.000
9.410
8.990
9.250
14,822,325
+0.37(+4.17%)
Dec 20, 2021
8.960
8.990
8.650
8.880
10,364,689
-0.29(-3.16%)
Dec 17, 2021
8.680
9.295
8.630
9.170
13,806,391
+0.39(+4.44%)
Dec 16, 2021
9.000
9.190
8.673
8.780
8,515,394
-0.15(-1.68%)
Dec 15, 2021
8.910
9.070
8.420
8.930
15,886,057
+0.33(+3.84%)
Dec 14, 2021
8.500
8.810
8.490
8.600
8,076,557
-0.06(-0.69%)
Dec 13, 2021
8.790
9.010
8.520
8.660
7,875,123
-0.13(-1.48%)
Dec 10, 2021
9.100
9.180
8.690
8.790
7,188,829
-0.22(-2.44%)
Dec 09, 2021
9.200
9.330
8.935
9.010
4,536,066
-0.30(-3.22%)
Dec 08, 2021
9.320
9.470
9.080
9.310
6,041,556
+0.02(+0.22%)
Dec 07, 2021
9.250
9.485
9.180
9.290
6,323,941
+0.26(+2.88%)
Dec 06, 2021
8.800
9.100
8.740
9.030
6,229,725
+0.09(+1.01%)
Dec 03, 2021
9.280
9.390
8.690
8.940
12,810,281
-0.34(-3.66%)
Dec 02, 2021
8.900
9.375
8.815
9.280
10,917,057
+0.40(+4.50%)
Dec 01, 2021
9.690
9.690
8.830
8.880
12,120,364
-0.64(-6.72%)
Nov 30, 2021
9.750
9.890
9.320
9.520
7,610,042
-0.33(-3.35%)
Nov 29, 2021
10.00
10.08
9.595
9.850
8,126,990
-0.12(-1.20%)
Nov 26, 2021
9.950
10.08
9.820
9.970
4,343,313
-0.24(-2.35%)
Nov 24, 2021
10.05
10.30
9.870
10.21
4,304,446
+0.10(+0.99%)
Nov 23, 2021
10.09
10.33
9.910
10.11
5,255,258
+0.02(+0.20%)
Nov 22, 2021
10.50
10.54
9.935
10.09
7,775,361
-0.35(-3.35%)
Nov 19, 2021
10.65
10.76
10.40
10.44
5,004,822
-0.19(-1.79%)
Nov 18, 2021
11.03
10.68
10.51
10.63
6,373,974
-0.33(-3.01%)
Nov 17, 2021
11.14
11.33
10.92
10.96
5,660,724
-0.26(-2.32%)
Nov 16, 2021
10.74
11.26
10.53
11.22
8,214,130
+0.40(+3.70%)
Nov 15, 2021
10.80
10.99
10.62
10.82
5,374,206
+0.04(+0.37%)
Nov 12, 2021
10.61
10.86
10.57
10.78
4,312,643
+0.24(+2.28%)
Nov 11, 2021
10.59
10.74
10.48
10.54
4,206,305
+0.06(+0.57%)
Nov 10, 2021
11.00
10.48
9,055,052
-0.71(-6.34%)
Nov 09, 2021
11.24
11.24
10.84
11.19
6,078,275
-0.09(-0.80%)
Nov 08, 2021
11.04
11.43
11.02
11.28
8,130,810
+0.23(+2.08%)
Nov 05, 2021
11.00
11.16
10.74
11.05
8,642,472
+0.11(+1.01%)
Nov 04, 2021
11.75
11.75
10.90
10.94
14,446,488
-0.79(-6.73%)
Nov 03, 2021
11.73
12.39
11.48
11.73
22,141,232
+0.33(+2.89%)
Nov 02, 2021
11.33
11.52
11.08
11.40
11,482,782
+0.03(+0.26%)
Nov 01, 2021
10.82
11.43
11.15
11.37
8,439,626
+0.57(+5.28%)
Oct 29, 2021
10.70
11.05
10.63
10.80
5,630,868
+0.01(+0.09%)
Oct 28, 2021
10.60
10.88
10.56
10.79
4,282,551
+0.22(+2.08%)
Oct 27, 2021
10.81
11.00
10.57
10.57
4,908,339
-0.26(-2.40%)
Oct 26, 2021
11.15
10.83
6,046,552
-0.21(-1.90%)
Oct 25, 2021
10.78
11.36
10.78
11.04
8,099,812
+0.12(+1.10%)
Oct 22, 2021
11.15
11.50
10.88
10.92
8,774,798
-0.38(-3.36%)
Oct 21, 2021
11.37
11.91
11.15
11.30
13,178,497
-0.11(-0.96%)
Oct 20, 2021
11.38
11.56
10.96
11.41
17,986,096
-0.11(-0.95%)
Oct 19, 2021
10.18
11.74
9.980
11.52
34,901,772
+1.42(+14.06%)
Oct 18, 2021
10.25
10.36
10.08
10.10
6,034,773
-0.24(-2.32%)
Oct 15, 2021
10.25
10.60
10.11
10.34
9,097,775
+0.08(+0.78%)
Oct 14, 2021
9.930
10.46
9.810
10.26
14,440,386
+0.45(+4.59%)
Oct 13, 2021
9.590
10.17
9.590
9.810
14,293,166
+0.47(+5.03%)
Oct 12, 2021
9.330
9.480
9.250
9.340
4,564,881
+0.06(+0.65%)
Oct 11, 2021
9.350
9.510
9.250
9.280
6,238,973
-0.11(-1.17%)
Oct 08, 2021
9.560
9.590
9.360
9.390
4,695,871
-0.21(-2.19%)
Oct 07, 2021
9.470
9.750
9.290
9.600
5,514,018
+0.24(+2.56%)
Oct 06, 2021
9.370
9.450
9.100
9.360
9,244,130
-0.16(-1.68%)
Oct 05, 2021
9.630
9.830
9.500
9.520
6,217,855
-0.08(-0.83%)
Oct 04, 2021
9.660
9.720
9.350
9.600
9,711,369
-0.10(-1.03%)
Oct 01, 2021
9.790
9.910
9.580
9.700
5,291,859
-0.03(-0.31%)
Sep 30, 2021
9.620
9.975
9.470
9.730
9,522,970
+0.13(+1.35%)
Sep 29, 2021
9.830
9.925
9.560
9.600
6,502,258
-0.19(-1.94%)
Sep 28, 2021
9.990
10.08
9.770
9.790
8,731,095
-0.35(-3.45%)
Sep 27, 2021
10.32
10.35
9.960
10.14
9,009,996
-0.24(-2.31%)
Sep 24, 2021
10.46
10.53
10.14
10.38
10,571,064
-0.22(-2.08%)
Sep 23, 2021
10.20
11.05
9.970
10.60
40,661,496
+1.04(+10.88%)
Sep 22, 2021
9.500
9.790
9.410
9.560
14,159,404
+0.19(+2.03%)
Sep 21, 2021
9.540
9.600
9.260
9.370
8,764,674
-0.06(-0.64%)
Sep 20, 2021
9.760
9.790
9.240
9.430
12,480,637
-0.60(-5.98%)
Sep 17, 2021
10.08
10.22
9.920
10.03
10,477,763
-0.13(-1.28%)
Sep 16, 2021
10.13
10.17
9.955
10.16
6,159,039
+0.03(+0.30%)
Sep 15, 2021
10.03
10.15
9.900
10.13
5,352,303
+0.09(+0.90%)
Sep 14, 2021
10.47
10.49
9.935
10.04
7,087,530
-0.43(-4.11%)
Sep 13, 2021
10.43
10.75
10.26
10.47
6,309,491
+0.05(+0.48%)
Sep 10, 2021
10.75
10.86
10.37
10.42
4,956,281
-0.31(-2.89%)
Sep 09, 2021
10.40
11.12
10.35
10.73
9,308,179
+0.34(+3.27%)
Sep 08, 2021
10.79
10.84
10.38
10.39
6,627,103
-0.44(-4.06%)
Sep 07, 2021
11.09
11.22
10.76
10.83
7,670,632
-0.24(-2.17%)
Sep 03, 2021
11.20
11.44
11.01
11.07
4,788,062
-0.18(-1.60%)
Sep 02, 2021
11.77
11.84
11.07
11.25
8,581,562
-0.43(-3.68%)
Sep 01, 2021
11.45
12.01
11.41
11.68
14,264,678
+0.27(+2.37%)
Aug 31, 2021
11.22
11.54
11.11
11.41
8,758,894
+0.20(+1.78%)
Aug 30, 2021
11.33
11.52
10.91
11.21
10,340,131
-0.09(-0.80%)
Aug 27, 2021
10.81
11.40
10.80
11.30
12,693,258
+0.49(+4.53%)
Aug 26, 2021
10.73
11.18
10.56
10.81
13,351,680
+0.07(+0.65%)
Aug 25, 2021
11.23
11.68
10.66
10.74
26,319,408
-0.36(-3.24%)
Aug 24, 2021
10.13
11.33
10.13
11.10
24,333,844
+0.96(+9.47%)
Aug 23, 2021
9.700
10.24
9.690
10.14
8,707,712
+0.51(+5.30%)
Aug 20, 2021
9.570
9.810
9.480
9.630
5,342,545
+0.07(+0.73%)
Aug 19, 2021
9.880
9.980
9.530
9.560
7,846,970
-0.52(-5.16%)
Aug 18, 2021
9.810
10.33
9.720
10.08
9,792,566
+0.41(+4.24%)
Aug 17, 2021
9.600
9.870
9.480
9.670
9,439,846
+0.00(+0.00%)
Aug 16, 2021
9.820
9.890
9.560
9.670
7,512,793
-0.21(-2.13%)
Aug 13, 2021
10.11
10.17
9.860
9.880
5,786,886
-0.29(-2.85%)
Aug 12, 2021
10.29
10.44
10.07
10.17
3,691,689
-0.15(-1.45%)
Aug 11, 2021
10.41
10.44
10.07
10.32
5,139,435
-0.05(-0.48%)
Aug 10, 2021
10.41
10.65
10.28
10.37
4,912,328
-0.04(-0.38%)
Aug 09, 2021
10.25
10.54
10.19
10.41
6,129,060
+0.12(+1.17%)
Aug 06, 2021
10.33
10.46
10.20
10.29
4,492,893
-0.14(-1.34%)
Aug 05, 2021
9.910
10.63
9.870
10.43
10,966,511
+0.56(+5.67%)
Aug 04, 2021
10.11
10.23
9.820
9.870
7,230,100
-0.30(-2.95%)
Aug 03, 2021
10.09
10.18
9.870
10.17
5,761,449
+0.07(+0.69%)
Aug 02, 2021
10.20
10.41
10.09
10.10
4,723,866
-0.06(-0.59%)
Jul 30, 2021
10.29
10.49
10.05
10.16
5,346,128
-0.19(-1.84%)
Jul 29, 2021
10.56
10.70
10.29
10.35
8,032,178
-0.42(-3.90%)
Jul 28, 2021
9.970
11.00
9.970
10.77
15,839,147
+0.86(+8.68%)
Jul 27, 2021
10.16
10.18
9.640
9.910
8,992,291
-0.25(-2.46%)
Jul 26, 2021
10.21
10.41
9.960
10.16
8,370,539
-0.02(-0.20%)
Jul 23, 2021
10.38
10.44
10.04
10.18
4,737,444
-0.20(-1.93%)
Jul 22, 2021
10.74
10.90
10.35
10.38
4,588,164
-0.44(-4.07%)
Jul 21, 2021
10.43
10.87
10.40
10.82
7,886,633
+0.20(+1.88%)
Jul 20, 2021
9.980
10.72
9.940
10.62
11,063,259
+0.74(+7.49%)
Jul 19, 2021
9.820
10.09
9.660
9.880
12,799,968
-0.23(-2.27%)
Jul 16, 2021
10.58
10.69
9.960
10.11
10,336,033
-0.46(-4.35%)
Jul 15, 2021
10.49
10.91
10.24
10.57
12,838,620
-0.09(-0.84%)
Jul 14, 2021
11.14
11.21
10.54
10.66
9,755,420
-0.42(-3.79%)
Jul 13, 2021
11.17
11.42
10.87
11.08
6,818,326
-0.17(-1.51%)
Jul 12, 2021
11.77
11.83
11.17
11.25
7,334,629
-0.54(-4.58%)
Jul 09, 2021
11.49
11.80
11.40
11.79
5,445,036
+0.24(+2.08%)
Jul 08, 2021
11.08
11.78
10.90
11.55
12,550,063
+0.11(+0.96%)
Jul 07, 2021
12.08
12.14
11.37
11.44
12,333,623
-0.63(-5.22%)
Jul 06, 2021
12.04
12.39
11.97
12.07
10,869,748
+0.08(+0.67%)
Jul 02, 2021
12.08
12.24
11.82
11.99
10,381,429
-0.18(-1.48%)
Jul 01, 2021
12.18
12.27
11.87
12.17
12,218,206
-0.05(-0.41%)
Jun 30, 2021
12.11
12.51
11.95
12.22
13,803,441
-0.02(-0.16%)
Jun 29, 2021
12.53
12.69
12.19
12.24
14,310,161
-0.56(-4.38%)
Jun 28, 2021
12.06
12.86
12.04
12.80
31,063,042
+0.68(+5.61%)
Jun 25, 2021
12.21
12.46
11.76
12.12
36,954,204
-0.56(-4.42%)
Jun 24, 2021
13.23
13.33
12.64
12.68
22,072,058
-0.46(-3.50%)
Jun 23, 2021
13.26
13.47
12.91
13.14
22,975,164
-0.27(-2.01%)
Jun 22, 2021
12.77
13.57
12.40
13.41
32,534,284
+0.61(+4.77%)
Jun 21, 2021
12.87
12.97
12.32
12.80
23,235,832
-0.10(-0.78%)
Jun 18, 2021
13.54
13.87
12.62
12.90
38,351,416
-0.61(-4.52%)
Jun 17, 2021
12.66
13.66
12.59
13.51
43,055,516
+0.63(+4.89%)
Jun 16, 2021
13.65
13.80
12.59
12.88
44,056,348
-1.11(-7.93%)
Jun 15, 2021
13.94
14.41
13.55
13.99
39,783,872
-0.06(-0.43%)
Jun 14, 2021
14.24
14.75
13.81
14.05
47,482,360
-0.13(-0.92%)
Jun 11, 2021
14.12
14.33
13.57
14.18
56,132,848
+0.29(+2.09%)
Jun 10, 2021
14.75
15.24
13.80
13.89
68,341,040
-1.27(-8.38%)
Jun 09, 2021
15.43
16.18
14.30
15.16
103,273,216
-0.64(-4.05%)
Jun 08, 2021
16.48
17.17
15.25
15.80
162,232,416
+0.03(+0.19%)
Jun 07, 2021
14.45
16.60
14.12
15.77
197,234,496
+1.91(+13.78%)
Jun 04, 2021
15.96
16.35
13.70
13.86
174,183,744
-2.02(-12.72%)
Jun 03, 2021
18.94
20.17
13.56
15.88
535,651,456
+0.63(+4.13%)
Jun 02, 2021
12.91
16.66
12.33
15.25
344,745,120
+3.69(+31.92%)
Jun 01, 2021
11.23
11.61
10.52
11.56
86,393,168
+1.49(+14.80%)
May 28, 2021
10.31
12.09
9.935
10.07
116,292,704
+0.10(+1.00%)
May 27, 2021
9.700
10.15
9.250
9.970
45,470,728
+0.53(+5.61%)
May 26, 2021
8.790
9.600
8.690
9.440
26,261,162
+0.85(+9.90%)
May 25, 2021
8.640
8.701
8.465
8.590
7,580,282
-0.03(-0.35%)
May 24, 2021
8.560
8.670
8.461
8.620
4,335,779
+0.10(+1.17%)
May 21, 2021
8.840
8.870
8.520
8.520
5,028,956
-0.26(-2.96%)
May 20, 2021
8.640
8.810
8.519
8.780
4,085,414
+0.24(+2.81%)
May 19, 2021
8.440
8.590
8.339
8.540
5,236,981
-0.23(-2.62%)
May 18, 2021
8.550
9.030
8.425
8.770
7,234,351
+0.28(+3.30%)
May 17, 2021
8.320
8.575
8.280
8.490
5,194,391
+0.05(+0.59%)
May 14, 2021
8.000
8.538
7.990
8.440
9,579,264
+0.50(+6.30%)
May 13, 2021
7.990
8.178
7.705
7.940
13,674,665
-0.01(-0.13%)
May 12, 2021
8.200
8.250
7.890
7.950
7,443,482
-0.35(-4.22%)
May 11, 2021
7.880
8.338
7.770
8.300
8,224,970
+0.17(+2.09%)
May 10, 2021
8.430
8.440
8.130
8.130
5,752,712
-0.35(-4.13%)
May 07, 2021
8.210
8.630
8.200
8.480
5,591,861
+0.33(+4.05%)
May 06, 2021
8.150
8.220
7.980
8.150
7,006,036
-0.07(-0.85%)
May 05, 2021
8.440
8.460
8.150
8.220
5,293,251
-0.14(-1.67%)
May 04, 2021
8.520
8.590
8.140
8.360
8,622,360
-0.25(-2.90%)
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
.