Blackberry Ltd (TSX: BB )

3.150 -0.100 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 12.70 12.70 12.70 0 -0.16(-1.24%)
Jul 29, 2021 13.28 13.34 12.82 12.86 2,487,899 -0.60(-4.46%)
Jul 28, 2021 12.58 13.84 12.53 13.46 4,061,895 +0.98(+7.85%)
Jul 27, 2021 12.75 12.77 12.13 12.48 2,188,058 -0.27(-2.12%)
Jul 26, 2021 12.85 13.05 12.50 12.75 2,836,802 -0.08(-0.62%)
Jul 23, 2021 13.05 13.11 12.65 12.83 1,795,814 -0.22(-1.69%)
Jul 22, 2021 13.51 13.70 13.01 13.05 1,769,445 -0.52(-3.83%)
Jul 21, 2021 13.27 13.72 13.25 13.57 2,147,337 +0.13(+0.97%)
Jul 20, 2021 12.72 13.59 12.70 13.44 2,880,706 +0.83(+6.58%)
Jul 19, 2021 12.50 12.84 12.35 12.61 2,843,522 -0.08(-0.63%)
Jul 16, 2021 13.32 13.44 12.57 12.69 4,166,995 -0.62(-4.66%)
Jul 15, 2021 13.15 13.68 12.92 13.31 3,048,246 -0.04(-0.30%)
Jul 14, 2021 13.85 13.95 13.20 13.35 2,664,633 -0.53(-3.82%)
Jul 13, 2021 13.99 14.28 13.62 13.88 2,318,036 -0.15(-1.07%)
Jul 12, 2021 14.66 14.79 13.94 14.03 2,272,412 -0.66(-4.49%)
Jul 09, 2021 14.44 14.71 14.24 14.69 1,509,366 +0.19(+1.31%)
Jul 08, 2021 13.89 14.75 13.68 14.50 3,663,932 +0.15(+1.05%)
Jul 07, 2021 15.06 15.10 14.22 14.35 3,106,153 -0.71(-4.71%)
Jul 06, 2021 14.95 15.45 14.92 15.06 2,823,331 -0.04(-0.26%)
Jul 05, 2021 14.96 15.20 14.90 15.10 1,176,470 +0.27(+1.82%)
Jul 02, 2021 15.00 15.16 14.64 14.83 2,396,013 -0.32(-2.11%)
Jun 30, 2021 15.15 15.15 15.15 0 +0.00(+0.00%)
Jun 29, 2021 15.69 15.70 15.10 15.15 3,526,035 -0.68(-4.30%)
Jun 28, 2021 14.94 15.86 14.86 15.83 4,940,035 +0.89(+5.96%)
Jun 25, 2021 15.00 15.32 14.46 14.94 6,150,687 -0.71(-4.54%)
Jun 24, 2021 16.32 16.41 15.58 15.65 3,265,067 -0.52(-3.22%)
Jun 23, 2021 16.26 16.52 15.88 16.17 4,161,467 -0.34(-2.06%)
Jun 22, 2021 15.80 16.75 15.36 16.51 5,282,029 +0.72(+4.56%)
Jun 21, 2021 16.07 16.08 15.26 15.79 3,862,812 -0.13(-0.82%)
Jun 18, 2021 16.77 17.20 15.69 15.92 10,244,546 -0.69(-4.15%)
Jun 17, 2021 15.47 16.86 15.47 16.61 8,022,945 +0.84(+5.33%)
Jun 16, 2021 16.60 16.81 15.43 15.77 6,783,332 -1.26(-7.40%)
Jun 15, 2021 17.00 17.54 16.52 17.03 6,331,856 -0.04(-0.23%)
Jun 14, 2021 17.27 17.89 16.79 17.07 6,716,904 -0.14(-0.81%)
Jun 11, 2021 17.07 17.41 16.52 17.21 7,808,081 +0.40(+2.38%)
Jun 10, 2021 17.91 18.40 16.70 16.81 10,673,209 -1.49(-8.14%)
Jun 09, 2021 18.60 19.58 17.26 18.30 11,670,980 -0.80(-4.19%)
Jun 08, 2021 20.03 20.76 18.45 19.10 15,231,678 +0.09(+0.47%)
Jun 07, 2021 17.48 20.00 17.07 19.01 15,960,949 +2.27(+13.56%)
Jun 04, 2021 19.20 19.75 16.53 16.74 16,880,100 -2.38(-12.45%)
Jun 03, 2021 22.61 24.35 16.42 19.12 34,825,676 +0.87(+4.77%)
Jun 02, 2021 15.53 20.00 14.89 18.25 37,119,444 +4.33(+31.11%)
Jun 01, 2021 13.49 14.00 12.63 13.92 13,039,300 +1.52(+12.26%)
May 31, 2021 12.38 12.71 12.21 12.40 2,411,943 +0.26(+2.14%)
May 28, 2021 12.50 14.59 12.01 12.14 19,007,896 +0.22(+1.85%)
May 27, 2021 11.74 12.24 11.17 11.92 12,243,312 +0.46(+4.01%)
May 26, 2021 10.60 11.62 10.53 11.46 6,375,194 +1.09(+10.51%)
May 25, 2021 10.41 10.49 10.21 10.37 1,802,937 +0.07(+0.68%)
May 21, 2021 10.30 10.30 10.30 0 -0.28(-2.65%)
May 20, 2021 10.44 10.63 10.29 10.58 1,630,020 +0.23(+2.22%)
May 19, 2021 10.23 10.40 10.08 10.35 1,913,871 -0.22(-2.08%)
May 18, 2021 10.28 10.88 10.14 10.57 2,985,833 +0.34(+3.32%)
May 17, 2021 10.09 10.37 10.07 10.23 1,471,172 +0.01(+0.10%)
May 14, 2021 9.750 10.33 9.660 10.22 2,802,521 +0.50(+5.14%)
May 13, 2021 9.710 9.930 9.400 9.720 3,255,081 +0.06(+0.62%)
May 12, 2021 9.910 9.950 9.570 9.660 2,815,722 -0.39(-3.88%)
May 11, 2021 9.580 10.07 9.410 10.05 2,798,541 +0.19(+1.93%)
May 10, 2021 10.22 10.22 9.840 9.860 2,382,154 -0.42(-4.09%)
May 07, 2021 10.01 10.50 10.00 10.28 2,074,545 +0.39(+3.94%)
May 06, 2021 10.00 10.04 9.740 9.890 2,885,565 -0.21(-2.08%)
May 05, 2021 10.38 10.39 10.02 10.10 2,017,575 -0.22(-2.13%)
May 04, 2021 10.54 10.57 10.03 10.32 2,945,783 -0.27(-2.55%)
May 03, 2021 10.96 10.96 10.52 10.59 1,788,605 -0.28(-2.58%)
Apr 30, 2021 10.99 11.22 10.77 10.87 2,280,391 -0.24(-2.16%)
Apr 29, 2021 11.60 11.60 10.92 11.11 2,727,145 -0.35(-3.05%)
Apr 28, 2021 11.46 11.96 11.32 11.46 3,504,437 -0.05(-0.43%)
Apr 27, 2021 11.35 11.92 11.02 11.51 3,409,194 +0.25(+2.22%)
Apr 26, 2021 11.07 11.40 10.99 11.26 2,354,749 +0.21(+1.90%)
Apr 23, 2021 10.80 11.08 10.74 11.05 1,442,721 +0.23(+2.13%)
Apr 22, 2021 10.87 11.19 10.73 10.82 2,587,973 -0.02(-0.18%)
Apr 21, 2021 10.23 10.84 10.15 10.84 2,418,517 +0.50(+4.84%)
Apr 20, 2021 10.79 10.89 10.17 10.34 2,926,889 -0.50(-4.61%)
Apr 19, 2021 10.83 11.00 10.61 10.84 2,028,766 -0.02(-0.18%)
Apr 16, 2021 10.93 10.96 10.65 10.86 3,316,307 -0.12(-1.09%)
Apr 15, 2021 11.41 11.41 10.85 10.98 2,785,199 -0.29(-2.57%)
Apr 14, 2021 11.40 11.75 11.26 11.27 2,717,242 -0.14(-1.23%)
Apr 13, 2021 11.41 11.57 11.18 11.41 2,461,749 +0.06(+0.53%)
Apr 12, 2021 11.40 11.64 11.26 11.35 2,129,391 -0.07(-0.61%)
Apr 09, 2021 11.76 11.83 11.41 11.42 2,263,730 -0.46(-3.87%)
Apr 08, 2021 11.32 12.05 11.27 11.88 3,323,782 +0.63(+5.60%)
Apr 07, 2021 11.93 12.00 11.24 11.25 3,772,200 -0.05(-0.44%)
Apr 06, 2021 11.47 11.66 11.22 11.30 2,353,849 -0.35(-3.00%)
Apr 05, 2021 10.94 11.70 10.81 11.65 3,438,548 +0.88(+8.17%)
Apr 01, 2021 10.77 10.77 10.77 0 +0.23(+2.18%)
Mar 31, 2021 10.86 10.99 10.50 10.54 7,298,707 -1.24(-10.53%)
Mar 30, 2021 11.50 11.89 11.23 11.78 3,019,082 +0.11(+0.94%)
Mar 29, 2021 12.07 12.18 11.53 11.67 3,085,284 -0.45(-3.71%)
Mar 26, 2021 12.64 12.64 11.71 12.12 3,844,617 -0.37(-2.96%)
Mar 25, 2021 11.75 12.58 11.65 12.49 4,542,513 +0.40(+3.31%)
Mar 24, 2021 12.82 12.86 12.01 12.09 2,726,726 -0.60(-4.73%)
Mar 23, 2021 13.39 13.43 12.61 12.69 2,804,025 -0.73(-5.44%)
Mar 22, 2021 13.76 14.16 13.36 13.42 1,949,985 -0.33(-2.40%)
Mar 19, 2021 13.55 13.97 13.41 13.75 4,105,364 +0.28(+2.08%)
Mar 18, 2021 14.18 14.26 13.36 13.47 3,024,774 -0.87(-6.07%)
Mar 17, 2021 14.10 14.47 13.91 14.34 2,697,269 +0.06(+0.42%)
Mar 16, 2021 14.71 15.19 14.05 14.28 3,896,614 -0.28(-1.92%)
Mar 15, 2021 15.04 15.61 14.41 14.56 6,543,145 -0.24(-1.62%)
Mar 12, 2021 13.12 14.88 13.00 14.80 6,976,085 +1.44(+10.78%)
Mar 11, 2021 13.27 13.55 13.02 13.36 3,953,311 +0.31(+2.38%)
Mar 10, 2021 13.85 13.88 12.84 13.05 7,615,364 -0.15(-1.14%)
Mar 09, 2021 12.87 13.50 12.65 13.20 6,494,038 +0.86(+6.97%)
Mar 08, 2021 11.86 12.68 11.64 12.34 5,527,111 +0.33(+2.75%)
Mar 05, 2021 12.50 12.50 11.20 12.01 7,100,732 -0.50(-4.00%)
Mar 04, 2021 12.70 13.08 12.17 12.51 6,278,505 -0.32(-2.49%)
Mar 03, 2021 13.28 13.55 12.71 12.83 4,708,011 -0.39(-2.95%)
Mar 02, 2021 13.80 13.82 13.15 13.22 3,804,242 -0.57(-4.13%)
Mar 01, 2021 13.14 14.23 13.08 13.79 6,207,675 +0.92(+7.15%)
Feb 26, 2021 13.30 13.65 12.70 12.87 8,066,066 -0.44(-3.31%)
Feb 25, 2021 15.15 15.16 13.05 13.31 12,869,636 -0.84(-5.94%)
Feb 24, 2021 13.00 14.66 12.83 14.15 7,618,705 +1.07(+8.18%)
Feb 23, 2021 13.00 13.16 12.19 13.08 5,465,931 -0.42(-3.11%)
Feb 22, 2021 13.50 14.60 13.34 13.50 5,779,978 -0.25(-1.82%)
Feb 19, 2021 13.88 14.10 13.41 13.75 4,246,458 -0.13(-0.94%)
Feb 18, 2021 13.76 14.32 13.67 13.88 5,115,283 -0.49(-3.41%)
Feb 17, 2021 15.00 15.01 14.02 14.37 7,457,387 -1.12(-7.23%)
Feb 16, 2021 16.70 16.70 15.29 15.49 6,903,551 -0.97(-5.89%)
Feb 12, 2021 16.46 16.46 16.46 0 +0.59(+3.72%)
Feb 11, 2021 16.30 16.58 15.42 15.87 6,316,262 -0.77(-4.63%)
Feb 10, 2021 16.60 17.11 16.19 16.64 6,789,885 -0.38(-2.23%)
Feb 09, 2021 17.32 17.40 16.59 17.02 5,726,488 -0.45(-2.58%)
Feb 08, 2021 17.71 18.30 16.99 17.47 9,405,693 +0.57(+3.37%)
Feb 05, 2021 15.45 17.44 15.23 16.90 9,813,707 +1.30(+8.33%)
Feb 04, 2021 15.46 15.93 14.81 15.60 6,781,684 +0.29(+1.89%)
Feb 03, 2021 14.88 15.91 14.16 15.31 9,669,179 +0.53(+3.59%)
Feb 02, 2021 17.31 17.60 14.24 14.78 14,424,195 -4.03(-21.42%)
Feb 01, 2021 18.60 19.92 16.32 18.81 12,841,255 +0.85(+4.73%)
Jan 29, 2021 22.72 23.14 17.51 17.96 14,764,973 -0.84(-4.47%)
Jan 28, 2021 24.80 28.84 17.28 18.80 23,562,936 -12.69(-40.30%)
Jan 27, 2021 25.57 36.00 25.35 31.49 34,265,396 +7.71(+32.42%)
Jan 26, 2021 24.00 24.76 21.84 23.78 21,993,628 +0.86(+3.75%)
Jan 25, 2021 24.86 26.51 20.05 22.92 26,295,050 +5.06(+28.33%)
Jan 22, 2021 15.70 18.16 15.47 17.86 17,967,344 +1.69(+10.45%)
Jan 21, 2021 15.88 16.33 15.17 16.17 10,560,392 +0.02(+0.12%)
Jan 20, 2021 16.74 17.29 15.70 16.15 15,531,772 +0.46(+2.93%)
Jan 19, 2021 13.79 15.76 13.47 15.69 15,990,742 +2.49(+18.86%)
Jan 18, 2021 12.90 13.30 12.56 13.20 4,958,358 +0.72(+5.77%)
Jan 15, 2021 13.56 14.70 11.98 12.48 17,953,476 +1.02(+8.90%)
Jan 14, 2021 9.500 11.79 9.470 11.46 11,959,761 +2.01(+21.27%)
Jan 13, 2021 9.750 9.750 9.410 9.450 2,893,633 -0.22(-2.28%)
Jan 12, 2021 9.830 9.830 9.560 9.670 2,568,477 -0.08(-0.82%)
Jan 11, 2021 9.750 9.970 9.390 9.750 3,955,246 +0.23(+2.42%)
Jan 08, 2021 9.130 9.690 8.990 9.520 5,217,775 +0.57(+6.37%)
Jan 07, 2021 8.600 9.020 8.550 8.950 3,504,847 +0.43(+5.05%)
Jan 06, 2021 8.580 8.750 8.430 8.520 2,848,997 -0.06(-0.70%)
Jan 05, 2021 8.450 8.600 8.370 8.580 2,989,483 +0.14(+1.66%)
Jan 04, 2021 8.510 8.670 8.340 8.440 3,227,725 +0.00(+0.00%)
Dec 31, 2020 8.440 8.440 8.440 0 -0.07(-0.82%)
Dec 30, 2020 8.690 8.700 8.430 8.510 2,232,221 -0.18(-2.07%)
Dec 29, 2020 8.950 8.950 8.560 8.690 3,943,317 -0.37(-4.08%)
Dec 24, 2020 9.060 9.060 9.060 0 -0.06(-0.66%)
Dec 23, 2020 9.400 9.410 9.110 9.120 2,433,185 -0.16(-1.72%)
Dec 22, 2020 9.250 9.620 9.110 9.280 3,638,397 +0.14(+1.53%)
Dec 21, 2020 8.630 9.230 8.630 9.140 4,372,198 +0.29(+3.28%)
Dec 18, 2020 10.00 10.02 8.800 8.850 13,430,823 -1.66(-15.79%)
Dec 17, 2020 10.55 10.59 10.22 10.51 3,243,315 -0.02(-0.19%)
Dec 16, 2020 10.60 10.63 10.42 10.53 1,940,158 -0.02(-0.19%)
Dec 15, 2020 10.66 10.69 10.30 10.55 2,933,561 +0.01(+0.09%)
Dec 14, 2020 10.55 10.92 10.43 10.54 4,207,424 +0.12(+1.15%)
Dec 11, 2020 10.58 10.64 10.17 10.42 3,183,758 -0.23(-2.16%)
Dec 10, 2020 10.35 10.68 10.33 10.65 2,460,518 +0.01(+0.09%)
Dec 09, 2020 10.96 11.05 10.35 10.64 4,947,407 -0.27(-2.47%)
Dec 08, 2020 10.56 11.16 10.55 10.91 6,198,957 +0.36(+3.41%)
Dec 07, 2020 11.19 11.52 10.40 10.55 9,041,283 -0.32(-2.94%)
Dec 04, 2020 9.500 10.92 9.490 10.87 12,425,534 +1.27(+13.23%)
Dec 03, 2020 9.650 9.800 9.300 9.600 7,855,335 +0.02(+0.21%)
Dec 02, 2020 9.900 10.87 9.170 9.580 23,300,720 +0.50(+5.51%)
Dec 01, 2020 10.70 12.54 8.960 9.080 40,425,252 +1.43(+18.69%)
Nov 30, 2020 7.950 7.970 7.540 7.650 4,392,976 -0.34(-4.26%)
Nov 27, 2020 7.740 8.040 7.660 7.990 1,582,158 +0.26(+3.36%)
Nov 26, 2020 7.750 7.860 7.690 7.730 787,776 +0.08(+1.05%)
Nov 25, 2020 7.390 7.710 7.380 7.650 2,024,707 +0.24(+3.24%)
Nov 24, 2020 7.510 7.520 7.360 7.410 1,604,278 +0.00(+0.00%)
Nov 23, 2020 7.580 7.620 7.330 7.410 1,994,829 -0.14(-1.85%)
Nov 20, 2020 7.000 7.550 6.970 7.550 2,471,925 +0.54(+7.70%)
Nov 19, 2020 7.170 7.170 6.930 7.010 1,501,796 -0.13(-1.82%)
Nov 18, 2020 7.000 7.320 6.950 7.140 2,306,693 +0.19(+2.73%)
Nov 17, 2020 6.810 6.950 6.740 6.950 1,814,475 +0.14(+2.06%)
Nov 16, 2020 6.740 6.840 6.720 6.810 1,314,804 +0.09(+1.34%)
Nov 13, 2020 6.580 6.770 6.580 6.720 1,120,124 +0.16(+2.44%)
Nov 12, 2020 6.800 6.840 6.550 6.560 1,330,892 -0.24(-3.53%)
Nov 11, 2020 6.580 6.820 6.540 6.800 1,892,960 +0.25(+3.82%)
Nov 10, 2020 6.400 6.550 6.310 6.550 1,658,918 +0.12(+1.87%)
Nov 09, 2020 6.480 6.550 6.330 6.430 1,809,034 +0.11(+1.74%)
Nov 06, 2020 6.340 6.370 6.230 6.320 1,309,295 -0.02(-0.32%)
Nov 05, 2020 6.250 6.410 6.200 6.340 1,266,703 +0.18(+2.92%)
Nov 04, 2020 6.290 6.290 6.040 6.160 1,273,114 +0.04(+0.65%)
Nov 03, 2020 5.960 6.170 5.940 6.120 1,131,824 +0.20(+3.38%)
Nov 02, 2020 6.040 6.040 5.910 5.920 1,340,857 -0.06(-1.00%)
Oct 30, 2020 6.090 6.120 5.930 5.980 1,557,274 -0.16(-2.61%)
Oct 29, 2020 6.110 6.200 6.060 6.140 1,244,916 +0.05(+0.82%)
Oct 28, 2020 6.370 6.370 6.070 6.090 2,313,686 -0.31(-4.84%)
Oct 27, 2020 6.480 6.500 6.380 6.400 960,958 -0.04(-0.62%)
Oct 26, 2020 6.640 6.680 6.420 6.440 1,357,729 -0.27(-4.02%)
Oct 23, 2020 6.730 6.730 6.560 6.710 1,227,395 -0.02(-0.30%)
Oct 22, 2020 6.690 6.740 6.550 6.730 1,507,492 +0.03(+0.45%)
Oct 21, 2020 6.700 6.740 6.560 6.700 1,493,222 +0.01(+0.15%)
Oct 20, 2020 6.860 6.870 6.650 6.690 2,060,178 -0.16(-2.34%)
Oct 19, 2020 6.650 6.860 6.610 6.850 2,386,258 +0.21(+3.16%)
Oct 16, 2020 6.850 6.880 6.550 6.640 6,455,069 -0.17(-2.50%)
Oct 15, 2020 6.600 6.830 6.590 6.810 2,364,098 +0.11(+1.64%)
Oct 14, 2020 6.770 6.890 6.610 6.700 3,483,751 -0.07(-1.03%)
Oct 13, 2020 6.250 6.870 6.240 6.770 5,008,648 +0.55(+8.84%)
Oct 09, 2020 6.220 6.220 6.220 0 +0.13(+2.13%)
Oct 08, 2020 6.090 6.140 6.020 6.090 1,203,898 +0.00(+0.00%)
Oct 07, 2020 6.120 6.160 6.000 6.090 1,542,162 +0.04(+0.66%)
Oct 06, 2020 6.010 6.200 5.980 6.050 1,531,189 +0.09(+1.51%)
Oct 05, 2020 5.970 5.980 5.870 5.960 1,130,524 +0.04(+0.68%)
Oct 02, 2020 6.000 6.010 5.820 5.920 2,485,866 -0.18(-2.95%)
Oct 01, 2020 6.150 6.170 6.030 6.100 1,458,961 -0.01(-0.16%)
Sep 30, 2020 6.210 6.370 6.100 6.110 2,488,790 -0.11(-1.77%)
Sep 29, 2020 6.200 6.270 6.020 6.220 2,061,898 +0.04(+0.65%)
Sep 28, 2020 6.460 6.470 6.160 6.180 2,666,331 -0.19(-2.98%)
Sep 25, 2020 6.400 6.520 6.280 6.370 2,012,106 +0.01(+0.16%)
Sep 24, 2020 6.890 7.150 6.300 6.360 6,263,939 -0.07(-1.09%)
Sep 23, 2020 6.610 6.640 6.390 6.430 1,437,666 -0.14(-2.13%)
Sep 22, 2020 6.440 6.590 6.360 6.570 1,385,699 +0.24(+3.79%)
Sep 21, 2020 6.300 6.380 6.210 6.330 1,175,275 -0.09(-1.40%)
Sep 18, 2020 6.250 6.450 6.180 6.420 4,145,507 +0.19(+3.05%)
Sep 17, 2020 6.210 6.240 6.080 6.230 1,267,913 -0.02(-0.32%)
Sep 16, 2020 6.430 6.430 6.230 6.250 1,511,132 -0.11(-1.73%)
Sep 15, 2020 6.420 6.440 6.310 6.360 872,573 +0.01(+0.16%)
Sep 14, 2020 6.320 6.460 6.310 6.350 881,985 +0.10(+1.60%)
Sep 11, 2020 6.370 6.420 6.180 6.250 1,541,775 -0.11(-1.73%)
Sep 10, 2020 6.520 6.540 6.330 6.360 1,177,259 -0.11(-1.70%)
Sep 09, 2020 6.630 6.670 6.470 6.470 2,108,784 -0.05(-0.77%)
Sep 08, 2020 6.540 6.700 6.470 6.520 1,212,954 -0.14(-2.10%)
Sep 04, 2020 6.660 6.660 6.660 0 -0.14(-2.06%)
Sep 03, 2020 7.130 7.130 6.760 6.800 1,918,317 -0.41(-5.69%)
Sep 02, 2020 7.390 7.390 7.070 7.210 2,629,209 -0.07(-0.96%)
Sep 01, 2020 6.820 7.320 6.790 7.280 2,841,675 +0.48(+7.06%)
Aug 31, 2020 6.870 6.940 6.720 6.800 2,107,724 -0.05(-0.73%)
Aug 28, 2020 6.710 6.940 6.670 6.850 2,516,408 +0.25(+3.79%)
Aug 27, 2020 6.700 6.790 6.550 6.600 1,716,463 -0.10(-1.49%)
Aug 26, 2020 6.300 6.840 6.300 6.700 2,940,341 +0.40(+6.35%)
Aug 25, 2020 6.340 6.430 6.290 6.300 1,166,559 -0.03(-0.47%)
Aug 24, 2020 6.310 6.400 6.260 6.330 1,382,489 +0.06(+0.96%)
Aug 21, 2020 6.390 6.390 6.250 6.270 758,339 -0.12(-1.88%)
Aug 20, 2020 6.330 6.390 6.260 6.390 1,445,823 +0.06(+0.95%)
Aug 19, 2020 6.350 6.390 6.270 6.330 953,476 +0.01(+0.16%)
Aug 18, 2020 6.330 6.390 6.250 6.320 894,637 -0.03(-0.47%)
Aug 17, 2020 6.350 6.400 6.300 6.350 784,057 -0.02(-0.31%)
Aug 14, 2020 6.450 6.480 6.300 6.370 1,276,604 -0.10(-1.55%)
Aug 13, 2020 6.390 6.550 6.370 6.470 992,121 +0.07(+1.09%)
Aug 12, 2020 6.430 6.480 6.370 6.400 657,025 +0.00(+0.00%)
Aug 11, 2020 6.460 6.510 6.340 6.400 1,193,216 -0.05(-0.78%)
Aug 10, 2020 6.510 6.570 6.370 6.450 1,074,766 -0.05(-0.77%)
Aug 07, 2020 6.670 6.890 6.450 6.500 1,672,550 -0.11(-1.66%)
Aug 06, 2020 6.390 6.730 6.330 6.610 1,270,692 +0.17(+2.64%)
Aug 05, 2020 6.350 6.460 6.300 6.440 942,798 +0.11(+1.74%)
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.