Skip to main content

Blackberry Ltd (NY: BB )

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.390 5.720 5.315 5.530 12,021,066 +0.17(+3.17%)
Jun 29, 2023 5.260 5.700 5.210 5.360 25,391,792 +0.35(+6.99%)
Jun 28, 2023 5.030 5.095 4.960 5.010 7,750,655 -0.04(-0.79%)
Jun 27, 2023 4.800 5.060 4.800 5.050 5,855,812 +0.27(+5.65%)
Jun 26, 2023 4.740 4.888 4.740 4.780 4,400,704 -0.01(-0.21%)
Jun 23, 2023 4.880 4.880 4.790 4.790 5,160,416 -0.18(-3.62%)
Jun 22, 2023 4.830 4.990 4.710 4.970 7,692,676 +0.14(+2.90%)
Jun 21, 2023 4.940 4.950 4.740 4.830 5,875,864 -0.12(-2.42%)
Jun 20, 2023 5.070 5.100 4.910 4.950 3,490,544 -0.15(-2.94%)
Jun 16, 2023 5.140 5.180 5.085 5.100 4,861,360 -0.06(-1.16%)
Jun 15, 2023 5.120 5.180 5.080 5.160 3,303,750 -0.02(-0.39%)
Jun 14, 2023 5.220 5.230 5.100 5.180 3,012,160 -0.03(-0.58%)
Jun 13, 2023 5.260 5.290 5.170 5.210 6,508,050 -0.02(-0.38%)
Jun 12, 2023 5.180 5.250 5.140 5.230 6,567,685 +0.08(+1.55%)
Jun 09, 2023 5.200 5.230 5.140 5.150 2,422,055 -0.04(-0.77%)
Jun 08, 2023 5.170 5.240 5.105 5.190 3,803,971 +0.01(+0.19%)
Jun 07, 2023 5.340 5.370 5.150 5.180 3,773,557 -0.12(-2.26%)
Jun 06, 2023 5.190 5.300 5.150 5.300 2,594,304 +0.09(+1.73%)
Jun 05, 2023 5.270 5.280 5.200 5.210 2,229,499 -0.10(-1.88%)
Jun 02, 2023 5.420 5.490 5.310 5.310 3,628,368 -0.06(-1.12%)
Jun 01, 2023 5.300 5.450 5.290 5.370 2,535,254 +0.02(+0.37%)
May 31, 2023 5.110 5.380 5.100 5.350 3,930,201 +0.16(+3.08%)
May 30, 2023 5.270 5.340 5.130 5.190 3,028,124 -0.04(-0.76%)
May 26, 2023 5.180 5.300 5.180 5.230 3,174,013 +0.05(+0.97%)
May 25, 2023 5.250 5.320 5.170 5.180 2,677,551 -0.05(-0.96%)
May 24, 2023 5.190 5.240 5.140 5.230 3,628,681 -0.05(-0.95%)
May 23, 2023 5.380 5.440 5.260 5.280 3,167,143 -0.14(-2.58%)
May 22, 2023 5.360 5.490 5.335 5.420 2,788,406 +0.04(+0.74%)
May 19, 2023 5.440 5.480 5.345 5.380 2,986,884 -0.03(-0.55%)
May 18, 2023 5.410 5.510 5.290 5.410 7,267,814 +0.03(+0.56%)
May 17, 2023 5.140 5.380 5.100 5.380 9,016,313 +0.30(+5.91%)
May 16, 2023 5.090 5.130 5.005 5.080 2,483,085 -0.06(-1.17%)
May 15, 2023 5.000 5.160 4.970 5.140 2,284,604 +0.13(+2.59%)
May 12, 2023 5.110 5.160 4.930 5.010 4,789,317 -0.13(-2.53%)
May 11, 2023 5.240 5.370 5.070 5.140 4,080,741 -0.09(-1.72%)
May 10, 2023 5.100 5.350 5.070 5.230 5,905,167 +0.21(+4.18%)
May 09, 2023 4.910 5.070 4.880 5.020 5,024,122 +0.04(+0.80%)
May 08, 2023 4.740 4.990 4.728 4.980 5,755,313 +0.29(+6.18%)
May 05, 2023 4.370 4.750 4.370 4.690 6,486,208 +0.32(+7.32%)
May 04, 2023 4.420 4.470 4.325 4.370 4,314,707 +0.00(+0.00%)
May 03, 2023 4.150 4.425 4.100 4.370 6,839,846 +0.13(+3.07%)
May 02, 2023 4.210 4.250 4.035 4.240 8,900,829 +0.36(+9.28%)
May 01, 2023 3.890 3.930 3.850 3.880 2,370,250 -0.03(-0.77%)
Apr 28, 2023 3.890 3.940 3.830 3.910 3,079,820 -0.03(-0.76%)
Apr 27, 2023 3.960 3.995 3.900 3.940 3,787,796 -0.03(-0.76%)
Apr 26, 2023 4.010 4.060 3.900 3.970 3,434,544 +0.00(+0.00%)
Apr 25, 2023 4.050 4.050 3.940 3.970 3,739,043 -0.11(-2.70%)
Apr 24, 2023 4.190 4.220 4.050 4.080 3,479,731 -0.15(-3.55%)
Apr 21, 2023 4.220 4.250 4.180 4.230 3,951,394 +0.02(+0.48%)
Apr 20, 2023 4.290 4.290 4.185 4.210 3,772,662 -0.12(-2.77%)
Apr 19, 2023 4.350 4.380 4.320 4.330 2,619,911 -0.07(-1.59%)
Apr 18, 2023 4.460 4.540 4.400 4.400 3,404,857 -0.07(-1.57%)
Apr 17, 2023 4.490 4.510 4.430 4.470 4,210,022 -0.04(-0.89%)
Apr 14, 2023 4.460 4.520 4.420 4.510 2,963,734 +0.02(+0.45%)
Apr 13, 2023 4.450 4.565 4.430 4.490 2,990,347 +0.11(+2.51%)
Apr 12, 2023 4.590 4.645 4.380 4.380 5,128,650 -0.19(-4.16%)
Apr 11, 2023 4.530 4.580 4.525 4.570 3,079,312 +0.04(+0.88%)
Apr 10, 2023 4.470 4.540 4.430 4.530 3,258,529 -0.02(-0.44%)
Apr 06, 2023 4.520 4.555 4.445 4.550 4,283,845 +0.03(+0.66%)
Apr 05, 2023 4.630 4.670 4.510 4.520 3,858,390 -0.12(-2.59%)
Apr 04, 2023 4.550 4.650 4.460 4.640 6,384,384 +0.11(+2.43%)
Apr 03, 2023 4.640 4.690 4.520 4.530 10,178,196 -0.03(-0.66%)
Mar 31, 2023 3.820 4.700 3.820 4.560 20,638,720 +0.56(+14.00%)
Mar 30, 2023 4.000 4.067 3.960 4.000 8,188,327 +0.02(+0.50%)
Mar 29, 2023 3.860 4.000 3.850 3.980 5,432,551 +0.15(+3.92%)
Mar 28, 2023 3.900 3.910 3.800 3.830 5,583,082 -0.08(-2.05%)
Mar 27, 2023 3.880 3.915 3.850 3.910 4,644,180 +0.07(+1.82%)
Mar 24, 2023 3.810 3.900 3.790 3.840 4,390,946 +0.01(+0.26%)
Mar 23, 2023 3.740 3.850 3.700 3.830 5,775,734 +0.16(+4.36%)
Mar 22, 2023 3.760 3.800 3.650 3.670 4,220,573 -0.10(-2.65%)
Mar 21, 2023 3.670 3.820 3.590 3.770 5,080,966 +0.16(+4.43%)
Mar 20, 2023 3.670 3.710 3.595 3.610 3,547,382 -0.11(-2.96%)
Mar 17, 2023 3.660 3.730 3.655 3.720 6,276,042 +0.03(+0.81%)
Mar 16, 2023 3.660 3.740 3.640 3.690 4,416,873 -0.01(-0.27%)
Mar 15, 2023 3.620 3.700 3.590 3.700 5,347,588 -0.02(-0.54%)
Mar 14, 2023 3.630 3.760 3.620 3.720 5,308,807 +0.14(+3.91%)
Mar 13, 2023 3.550 3.645 3.490 3.580 5,247,131 -0.01(-0.28%)
Mar 10, 2023 3.620 3.670 3.530 3.590 13,495,778 -0.07(-1.91%)
Mar 09, 2023 3.610 3.710 3.550 3.660 10,537,010 +0.04(+1.10%)
Mar 08, 2023 3.510 3.660 3.429 3.620 7,589,203 +0.12(+3.43%)
Mar 07, 2023 3.730 3.740 3.440 3.500 16,152,536 -0.49(-12.28%)
Mar 06, 2023 4.120 4.210 3.990 3.990 4,179,233 -0.13(-3.16%)
Mar 03, 2023 3.960 4.138 3.960 4.120 4,564,888 +0.17(+4.30%)
Mar 02, 2023 3.810 3.955 3.800 3.950 3,858,320 +0.12(+3.13%)
Mar 01, 2023 3.880 3.930 3.820 3.830 2,890,102 -0.05(-1.29%)
Feb 28, 2023 3.880 3.920 3.840 3.880 3,809,431 +0.00(+0.00%)
Feb 27, 2023 3.850 3.930 3.830 3.880 5,057,124 +0.08(+2.11%)
Feb 24, 2023 3.800 3.810 3.740 3.800 3,683,308 -0.06(-1.55%)
Feb 23, 2023 3.910 3.950 3.800 3.860 4,332,972 -0.01(-0.26%)
Feb 22, 2023 3.930 3.970 3.850 3.870 5,762,303 -0.03(-0.77%)
Feb 21, 2023 4.080 4.110 3.890 3.900 5,587,450 -0.25(-6.02%)
Feb 17, 2023 4.230 4.250 4.100 4.150 4,577,377 -0.11(-2.58%)
Feb 16, 2023 4.300 4.350 4.210 4.260 4,388,887 -0.11(-2.52%)
Feb 15, 2023 4.170 4.370 4.170 4.370 4,955,435 +0.13(+3.07%)
Feb 14, 2023 4.200 4.270 4.110 4.240 3,863,810 +0.06(+1.44%)
Feb 13, 2023 4.140 4.210 4.115 4.180 3,556,279 +0.07(+1.70%)
Feb 10, 2023 4.200 4.220 4.050 4.110 5,506,927 -0.11(-2.61%)
Feb 09, 2023 4.440 4.485 4.220 4.220 5,584,446 -0.15(-3.43%)
Feb 08, 2023 4.410 4.490 4.355 4.370 5,840,977 -0.07(-1.58%)
Feb 07, 2023 4.420 4.460 4.310 4.440 6,773,667 +0.03(+0.68%)
Feb 06, 2023 4.400 4.530 4.360 4.410 9,423,138 -0.05(-1.12%)
Feb 03, 2023 4.440 4.610 4.410 4.460 8,336,342 -0.12(-2.62%)
Feb 02, 2023 4.650 4.780 4.535 4.580 10,282,181 +0.09(+2.00%)
Feb 01, 2023 4.260 4.525 4.240 4.490 8,561,906 +0.24(+5.65%)
Jan 31, 2023 4.230 4.290 4.224 4.250 8,167,101 +0.03(+0.71%)
Jan 30, 2023 4.290 4.350 4.180 4.220 9,471,055 -0.15(-3.43%)
Jan 27, 2023 4.190 4.410 4.185 4.370 6,439,117 +0.15(+3.55%)
Jan 26, 2023 4.270 4.320 4.170 4.220 5,598,448 +0.02(+0.48%)
Jan 25, 2023 4.200 4.240 4.105 4.200 5,578,806 -0.07(-1.64%)
Jan 24, 2023 4.270 4.320 4.200 4.270 4,568,855 +0.01(+0.23%)
Jan 23, 2023 4.180 4.290 4.120 4.260 4,312,850 +0.09(+2.16%)
Jan 20, 2023 4.140 4.215 4.080 4.170 7,464,739 +0.05(+1.21%)
Jan 19, 2023 4.130 4.175 4.025 4.120 8,770,647 -0.04(-0.96%)
Jan 18, 2023 4.110 4.348 4.070 4.160 10,418,101 +0.08(+1.96%)
Jan 17, 2023 3.960 4.130 3.900 4.080 10,103,229 +0.27(+7.09%)
Jan 13, 2023 3.750 3.870 3.740 3.810 5,314,092 -0.01(-0.26%)
Jan 12, 2023 3.730 3.840 3.610 3.820 6,381,835 +0.11(+2.96%)
Jan 11, 2023 3.670 3.725 3.630 3.710 3,844,712 +0.07(+1.92%)
Jan 10, 2023 3.500 3.660 3.480 3.640 5,464,627 +0.18(+5.20%)
Jan 09, 2023 3.560 3.630 3.455 3.460 7,215,219 -0.06(-1.70%)
Jan 06, 2023 3.550 3.580 3.422 3.520 7,190,339 +0.00(+0.00%)
Jan 05, 2023 3.640 3.640 3.470 3.520 7,880,251 -0.10(-2.76%)
Jan 04, 2023 3.370 3.710 3.335 3.620 13,004,861 +0.31(+9.37%)
Jan 03, 2023 3.350 3.505 3.270 3.310 9,370,478 +0.05(+1.53%)
Dec 30, 2022 3.220 3.260 3.180 3.260 7,189,445 +0.00(+0.00%)
Dec 29, 2022 3.200 3.290 3.190 3.260 7,615,288 +0.08(+2.52%)
Dec 28, 2022 3.330 3.340 3.170 3.180 7,021,438 -0.11(-3.34%)
Dec 27, 2022 3.370 3.380 3.270 3.290 9,344,683 -0.11(-3.24%)
Dec 23, 2022 3.420 3.430 3.320 3.400 10,407,925 -0.03(-0.87%)
Dec 22, 2022 3.690 3.690 3.370 3.430 11,908,661 -0.32(-8.53%)
Dec 21, 2022 3.980 4.050 3.640 3.750 23,813,158 -0.40(-9.64%)
Dec 20, 2022 4.100 4.230 4.070 4.150 7,488,607 +0.04(+0.97%)
Dec 19, 2022 4.200 4.220 4.020 4.110 8,843,572 -0.11(-2.61%)
Dec 16, 2022 4.220 4.260 4.170 4.220 6,318,652 -0.04(-0.94%)
Dec 15, 2022 4.330 4.330 4.215 4.260 9,393,193 -0.13(-2.96%)
Dec 14, 2022 4.430 4.520 4.345 4.390 6,101,267 -0.04(-0.90%)
Dec 13, 2022 4.600 4.715 4.430 4.430 5,928,165 +0.02(+0.45%)
Dec 12, 2022 4.380 4.470 4.345 4.410 3,290,184 +0.01(+0.23%)
Dec 09, 2022 4.380 4.430 4.345 4.400 3,651,751 +0.00(+0.00%)
Dec 08, 2022 4.420 4.558 4.360 4.400 5,427,604 +0.03(+0.69%)
Dec 07, 2022 4.580 4.590 4.370 4.370 5,056,352 -0.21(-4.59%)
Dec 06, 2022 4.840 4.849 4.550 4.580 5,819,037 -0.26(-5.37%)
Dec 05, 2022 5.170 5.190 4.820 4.840 4,585,900 -0.36(-6.92%)
Dec 02, 2022 4.990 5.280 4.960 5.200 5,928,654 +0.12(+2.36%)
Dec 01, 2022 4.880 5.135 4.875 5.080 8,180,772 +0.21(+4.31%)
Nov 30, 2022 4.820 4.890 4.645 4.870 12,296,160 +0.03(+0.62%)
Nov 29, 2022 4.810 4.880 4.700 4.840 4,387,406 +0.04(+0.83%)
Nov 28, 2022 4.800 4.875 4.760 4.800 4,980,124 -0.04(-0.83%)
Nov 25, 2022 4.810 4.885 4.760 4.840 1,531,034 +0.03(+0.62%)
Nov 23, 2022 4.640 4.878 4.590 4.810 3,731,846 +0.16(+3.44%)
Nov 22, 2022 4.620 4.700 4.530 4.650 2,622,775 +0.06(+1.31%)
Nov 21, 2022 4.720 4.730 4.520 4.590 4,454,521 -0.17(-3.57%)
Nov 18, 2022 4.820 4.820 4.700 4.760 4,086,987 +0.03(+0.63%)
Nov 17, 2022 4.680 4.750 4.610 4.730 3,468,925 -0.06(-1.25%)
Nov 16, 2022 4.810 4.830 4.730 4.790 4,026,421 -0.05(-1.03%)
Nov 15, 2022 4.870 5.015 4.840 4.840 6,941,584 +0.07(+1.47%)
Nov 14, 2022 4.940 4.970 4.750 4.770 5,869,105 -0.20(-4.02%)
Nov 11, 2022 4.950 5.140 4.850 4.970 29,496,840 +0.05(+1.02%)
Nov 10, 2022 4.880 5.012 4.830 4.920 7,341,520 +0.27(+5.81%)
Nov 09, 2022 4.730 4.740 4.570 4.650 5,875,525 -0.12(-2.52%)
Nov 08, 2022 4.750 4.865 4.660 4.770 7,801,052 +0.02(+0.42%)
Nov 07, 2022 4.410 4.790 4.355 4.750 8,408,341 +0.34(+7.71%)
Nov 04, 2022 4.360 4.410 4.190 4.410 5,946,255 +0.14(+3.28%)
Nov 03, 2022 4.360 4.410 4.265 4.270 3,984,986 -0.14(-3.17%)
Nov 02, 2022 4.660 4.390 4.410 4,300,388 -0.25(-5.36%)
Nov 01, 2022 4.750 4.790 4.620 4.660 3,564,897 +0.00(+0.00%)
Oct 31, 2022 4.600 4.710 4.570 4.660 3,332,075 +0.03(+0.65%)
Oct 28, 2022 4.500 4.640 4.480 4.630 3,878,237 +0.10(+2.21%)
Oct 27, 2022 4.550 4.620 4.500 4.530 3,076,733 +0.00(+0.00%)
Oct 26, 2022 4.500 4.610 4.455 4.530 4,139,754 -0.04(-0.88%)
Oct 25, 2022 4.420 4.620 4.410 4.570 3,592,739 +0.15(+3.39%)
Oct 24, 2022 4.400 4.435 4.290 4.420 4,645,768 +0.02(+0.45%)
Oct 21, 2022 4.340 4.440 4.280 4.400 6,645,516 +0.06(+1.38%)
Oct 20, 2022 4.230 4.470 4.200 4.340 4,367,052 +0.12(+2.84%)
Oct 19, 2022 4.320 4.370 4.220 4.220 3,375,273 -0.16(-3.65%)
Oct 18, 2022 4.460 4.545 4.350 4.380 5,139,750 +0.08(+1.86%)
Oct 17, 2022 4.090 4.400 4.090 4.300 10,098,111 +0.32(+8.04%)
Oct 14, 2022 4.230 4.250 3.950 3.980 17,028,596 -0.22(-5.24%)
Oct 13, 2022 4.020 4.310 3.940 4.200 10,075,811 +0.00(+0.00%)
Oct 12, 2022 4.160 4.250 4.110 4.200 9,177,814 +0.02(+0.48%)
Oct 11, 2022 4.380 4.410 4.140 4.180 8,606,207 -0.25(-5.64%)
Oct 10, 2022 4.560 4.570 4.330 4.430 7,410,618 -0.15(-3.28%)
Oct 07, 2022 4.730 4.750 4.550 4.580 7,060,759 -0.23(-4.78%)
Oct 06, 2022 4.870 4.929 4.745 4.810 4,496,056 -0.10(-2.04%)
Oct 05, 2022 4.900 4.940 4.755 4.910 5,163,867 -0.08(-1.60%)
Oct 04, 2022 4.930 5.050 4.905 4.990 5,625,344 +0.18(+3.74%)
Oct 03, 2022 4.760 4.840 4.670 4.810 7,208,553 +0.11(+2.34%)
Sep 30, 2022 4.770 4.880 4.700 4.700 5,013,877 -0.10(-2.08%)
Sep 29, 2022 4.950 4.990 4.680 4.800 9,233,284 -0.19(-3.81%)
Sep 28, 2022 4.940 5.120 4.810 4.990 7,006,609 -0.10(-1.96%)
Sep 27, 2022 5.050 5.170 4.975 5.090 7,356,165 +0.12(+2.41%)
Sep 26, 2022 5.030 5.225 4.970 4.970 8,007,213 -0.10(-1.97%)
Sep 23, 2022 5.140 5.205 5.000 5.070 7,571,250 -0.17(-3.24%)
Sep 22, 2022 5.450 5.470 5.240 5.240 4,112,537 -0.21(-3.85%)
Sep 21, 2022 5.580 5.655 5.450 5.450 5,726,392 -0.13(-2.33%)
Sep 20, 2022 5.690 5.695 5.560 5.580 2,836,376 -0.16(-2.79%)
Sep 19, 2022 5.620 5.769 5.560 5.740 6,396,041 +0.02(+0.35%)
Sep 16, 2022 5.920 5.920 5.660 5.720 5,644,366 -0.33(-5.45%)
Sep 15, 2022 5.900 6.100 5.890 6.050 7,950,828 +0.09(+1.51%)
Sep 14, 2022 5.940 6.045 5.830 5.960 7,880,553 +0.03(+0.51%)
Sep 13, 2022 5.900 5.985 5.830 5.930 6,715,284 -0.27(-4.35%)
Sep 12, 2022 6.070 6.210 6.070 6.200 3,682,935 +0.18(+2.99%)
Sep 09, 2022 5.880 6.090 5.880 6.020 4,198,385 +0.23(+3.97%)
Sep 08, 2022 5.640 5.820 5.579 5.790 4,036,589 +0.10(+1.76%)
Sep 07, 2022 5.570 5.700 5.500 5.690 5,851,761 +0.11(+1.97%)
Sep 06, 2022 5.730 5.750 5.560 5.580 4,800,012 -0.16(-2.79%)
Sep 02, 2022 5.850 5.870 5.680 5.740 3,693,257 -0.02(-0.35%)
Sep 01, 2022 5.890 5.890 5.655 5.760 4,188,680 -0.18(-3.03%)
Aug 31, 2022 6.110 6.140 5.930 5.940 4,142,812 -0.10(-1.66%)
Aug 30, 2022 6.100 6.260 5.995 6.040 5,006,779 -0.07(-1.15%)
Aug 29, 2022 6.000 6.190 5.971 6.110 8,968,896 +0.02(+0.33%)
Aug 26, 2022 6.410 6.420 6.080 6.090 4,478,979 -0.33(-5.14%)
Aug 25, 2022 6.320 6.420 6.280 6.420 3,409,436 +0.15(+2.39%)
Aug 24, 2022 6.180 6.330 6.150 6.270 2,815,049 +0.12(+1.95%)
Aug 23, 2022 6.120 6.230 6.080 6.150 3,521,798 +0.05(+0.82%)
Aug 22, 2022 6.220 6.250 6.020 6.100 4,101,382 -0.27(-4.24%)
Aug 19, 2022 6.630 6.670 6.350 6.370 3,578,012 -0.38(-5.63%)
Aug 18, 2022 6.740 6.790 6.650 6.750 3,700,518 -0.02(-0.30%)
Aug 17, 2022 6.900 6.965 6.725 6.770 7,284,066 -0.25(-3.56%)
Aug 16, 2022 6.820 7.200 6.700 7.020 11,231,147 +0.16(+2.33%)
Aug 15, 2022 6.690 6.900 6.680 6.860 3,343,955 +0.08(+1.18%)
Aug 12, 2022 6.800 6.855 6.710 6.780 4,346,891 +0.04(+0.59%)
Aug 11, 2022 7.020 7.090 6.710 6.740 6,966,168 -0.19(-2.74%)
Aug 10, 2022 6.800 6.980 6.764 6.930 4,708,393 +0.34(+5.16%)
Aug 09, 2022 6.820 6.870 6.570 6.590 5,281,555 -0.31(-4.49%)
Aug 08, 2022 6.840 7.150 6.835 6.900 9,480,030 +0.15(+2.22%)
Aug 05, 2022 6.520 6.770 6.450 6.750 5,746,745 +0.10(+1.50%)
Aug 04, 2022 6.570 6.670 6.495 6.650 4,335,696 +0.08(+1.22%)
Aug 03, 2022 6.350 6.600 6.350 6.570 5,451,049 +0.27(+4.29%)
Aug 02, 2022 6.020 6.380 6.010 6.300 6,529,614 +0.20(+3.28%)
Aug 01, 2022 6.080 6.170 6.000 6.100 5,164,106 -0.03(-0.49%)
Jul 29, 2022 6.090 6.170 6.000 6.130 6,140,613 +0.01(+0.16%)
Jul 28, 2022 5.930 6.120 5.842 6.120 4,576,126 +0.16(+2.68%)
Jul 27, 2022 5.840 5.970 5.800 5.960 4,026,176 +0.25(+4.38%)
Jul 26, 2022 5.790 5.790 5.625 5.710 4,544,711 -0.15(-2.56%)
Jul 25, 2022 5.920 5.930 5.770 5.860 4,145,240 -0.07(-1.18%)
Jul 22, 2022 6.210 6.251 5.880 5.930 5,561,481 -0.28(-4.51%)
Jul 21, 2022 6.140 6.250 6.080 6.210 3,240,102 +0.04(+0.65%)
Jul 20, 2022 5.950 6.250 5.950 6.170 7,160,348 +0.20(+3.35%)
Jul 19, 2022 5.850 6.010 5.805 5.970 4,195,165 +0.22(+3.83%)
Jul 18, 2022 5.830 5.950 5.730 5.750 5,371,256 +0.00(+0.00%)
Jul 15, 2022 5.720 5.780 5.558 5.750 7,503,767 +0.13(+2.31%)
Jul 14, 2022 5.670 5.725 5.550 5.620 7,136,861 -0.17(-2.94%)
Jul 13, 2022 5.530 5.800 5.510 5.790 7,101,353 +0.16(+2.84%)
Jul 12, 2022 5.750 5.780 5.500 5.630 6,414,311 -0.08(-1.40%)
Jul 11, 2022 5.850 5.940 5.670 5.710 5,342,094 -0.23(-3.87%)
Jul 08, 2022 5.990 6.100 5.870 5.940 5,846,642 -0.12(-1.98%)
Jul 07, 2022 5.870 6.110 5.870 6.060 5,737,480 +0.22(+3.77%)
Jul 06, 2022 5.680 5.890 5.660 5.840 8,001,166 +0.20(+3.55%)
Jul 05, 2022 5.360 5.640 5.260 5.640 8,981,334 +0.19(+3.49%)
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.