OTC Markets OTCPK - Delayed Quote
USD
Bombardier Inc. (BDRBF)
222.85
+0.89
(+0.40%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
225.58 | 226.53 | 218.33 | 222.85 | 222.85 | 16,500 |
|
Nov 5, 2026
|
244.61 | 244.64 | 221.39 | 221.96 | 221.96 | 31,000 |
|
Nov 4, 2026
|
243.72 | 245.89 | 239.68 | 244.50 | 244.50 | 133,900 |
|
Nov 3, 2026
|
233.74 | 242.96 | 233.15 | 242.65 | 242.65 | 5,800 |
|
Nov 2, 2026
|
236.03 | 240.29 | 230.94 | 232.13 | 232.13 | 5,900 |
|
Oct 30, 2026
|
246.66 | 246.66 | 233.00 | 234.79 | 234.79 | 21,400 |
|
Oct 29, 2026
|
241.42 | 246.43 | 241.41 | 246.25 | 246.25 | 3,800 |
|
Oct 28, 2026
|
240.62 | 242.93 | 236.99 | 242.69 | 242.69 | 5,100 |
|
Oct 27, 2026
|
234.32 | 240.40 | 232.05 | 240.40 | 240.40 | 12,000 |
|
Oct 26, 2026
|
235.50 | 235.50 | 232.33 | 232.33 | 232.33 | 10,300 |
|
Oct 23, 2026
|
230.26 | 235.44 | 224.60 | 233.29 | 233.29 | 10,500 |
|
Oct 22, 2026
|
233.87 | 236.13 | 226.00 | 229.70 | 229.70 | 122,300 |
|
Oct 21, 2026
|
232.89 | 238.06 | 232.89 | 236.00 | 236.00 | 27,700 |
|
Oct 20, 2026
|
220.38 | 232.87 | 220.38 | 230.94 | 230.94 | 40,900 |
|
Oct 19, 2026
|
217.10 | 221.43 | 216.85 | 220.46 | 220.46 | 15,500 |
|
Oct 16, 2026
|
220.32 | 222.03 | 216.62 | 216.93 | 216.93 | 11,200 |
|
Oct 15, 2026
|
202.09 | 218.89 | 200.00 | 218.89 | 218.89 | 17,000 |
|
Oct 14, 2026
|
206.77 | 216.95 | 203.53 | 204.24 | 204.24 | 16,600 |
|
Oct 13, 2026
|
206.48 | 212.82 | 205.01 | 211.07 | 211.07 | 31,400 |
|
Oct 12, 2026
|
206.53 | 211.98 | 206.53 | 208.24 | 208.24 | 1,800 |
|
Oct 9, 2026
|
205.78 | 209.11 | 205.71 | 207.82 | 207.82 | 30,300 |
|
Oct 8, 2026
|
208.55 | 210.23 | 205.00 | 206.64 | 206.64 | 19,700 |
|
Oct 7, 2026
|
212.73 | 213.43 | 207.69 | 210.26 | 210.26 | 15,300 |
|
Oct 6, 2026
|
213.36 | 215.84 | 211.62 | 214.37 | 214.37 | 20,900 |
|
Oct 5, 2026
|
215.55 | 217.22 | 213.32 | 214.00 | 214.00 | 26,200 |
|
Oct 2, 2026
|
219.00 | 219.81 | 214.00 | 216.90 | 216.90 | 6,100 |
|
Oct 1, 2026
|
223.84 | 223.84 | 218.33 | 219.42 | 219.42 | 9,000 |
|
Sep 30, 2026
|
226.38 | 226.38 | 218.90 | 221.53 | 221.53 | 23,000 |
|
Sep 29, 2026
|
225.12 | 227.65 | 223.63 | 226.11 | 226.11 | 14,300 |
|
Sep 28, 2026
|
225.69 | 228.44 | 224.71 | 226.55 | 226.55 | 25,600 |
|
Sep 25, 2026
|
222.70 | 228.10 | 220.20 | 228.00 | 228.00 | 10,600 |
|
Sep 24, 2026
|
218.69 | 223.42 | 216.65 | 222.17 | 222.17 | 5,200 |
|
Sep 23, 2026
|
220.98 | 224.20 | 219.78 | 221.33 | 221.33 | 4,700 |
|
Sep 22, 2026
|
221.59 | 223.70 | 219.04 | 222.13 | 222.13 | 5,000 |
|
Sep 21, 2026
|
210.01 | 222.36 | 210.01 | 221.95 | 221.95 | 38,000 |
|
Sep 18, 2026
|
216.78 | 219.22 | 216.47 | 217.50 | 217.50 | 4,100 |
|
Sep 17, 2026
|
217.98 | 219.48 | 214.31 | 216.98 | 216.98 | 11,300 |
|
Sep 16, 2026
|
216.88 | 221.34 | 215.20 | 215.89 | 215.89 | 2,600 |
|
Sep 15, 2026
|
222.45 | 225.00 | 213.61 | 215.81 | 215.81 | 15,700 |
|
Sep 14, 2026
|
216.19 | 224.76 | 216.17 | 222.13 | 222.13 | 15,000 |
|
Sep 11, 2026
|
221.03 | 221.57 | 217.05 | 217.20 | 217.20 | 2,800 |
|
Sep 10, 2026
|
217.51 | 224.10 | 216.79 | 221.00 | 221.00 | 117,500 |
|
Sep 9, 2026
|
221.71 | 222.60 | 217.83 | 219.22 | 219.22 | 14,800 |
|
Sep 8, 2026
|
209.67 | 224.13 | 207.25 | 222.60 | 222.60 | 15,400 |
|
Sep 4, 2026
|
218.56 | 229.05 | 218.56 | 228.00 | 228.00 | 39,700 |
|
Sep 3, 2026
|
219.62 | 221.99 | 212.50 | 220.53 | 220.53 | 13,900 |
|
Sep 2, 2026
|
215.23 | 216.76 | 213.30 | 216.14 | 216.14 | 4,000 |
|
Sep 1, 2026
|
215.00 | 217.71 | 207.11 | 216.63 | 216.63 | 6,500 |
|
Aug 31, 2026
|
228.00 | 228.00 | 214.62 | 216.63 | 216.63 | 28,100 |
|
Aug 28, 2026
|
233.87 | 234.57 | 229.24 | 229.48 | 229.48 | 4,500 |
|
Aug 27, 2026
|
230.28 | 236.61 | 230.28 | 234.59 | 234.59 | 9,800 |
|
Aug 26, 2026
|
225.00 | 235.06 | 225.00 | 233.94 | 233.94 | 18,800 |
|
Aug 25, 2026
|
234.20 | 237.34 | 228.00 | 228.00 | 228.00 | 86,300 |
|
Aug 24, 2026
|
241.02 | 242.29 | 228.00 | 232.10 | 232.10 | 61,500 |
|
Aug 21, 2026
|
246.99 | 248.50 | 239.04 | 246.57 | 246.57 | 49,000 |
|
Aug 20, 2026
|
241.18 | 245.37 | 241.18 | 244.50 | 244.50 | 9,700 |
|
Aug 19, 2026
|
254.58 | 254.58 | 241.54 | 245.83 | 245.83 | 8,400 |
|
Aug 18, 2026
|
252.52 | 252.83 | 247.11 | 250.92 | 250.92 | 9,700 |
|
Aug 17, 2026
|
255.00 | 261.67 | 251.08 | 256.69 | 256.69 | 22,300 |
|
Aug 14, 2026
|
240.01 | 258.29 | 240.01 | 255.56 | 255.56 | 3,600 |
|
Aug 13, 2026
|
246.76 | 249.08 | 244.92 | 244.92 | 244.92 | 10,900 |
|
Aug 12, 2026
|
246.00 | 248.48 | 245.13 | 246.78 | 246.78 | 17,300 |
|
Aug 11, 2026
|
233.01 | 251.39 | 233.01 | 246.00 | 246.00 | 18,700 |
|
Aug 10, 2026
|
240.00 | 254.18 | 240.00 | 246.47 | 246.47 | 16,500 |
|
Aug 7, 2026
|
233.01 | 250.24 | 233.01 | 244.99 | 244.99 | 27,300 |
|
Aug 6, 2026
|
245.61 | 256.19 | 245.61 | 249.99 | 249.99 | 17,500 |
|
Aug 5, 2026
|
260.00 | 260.59 | 254.93 | 256.20 | 256.20 | 19,300 |
|
Aug 4, 2026
|
258.28 | 264.99 | 246.00 | 258.04 | 258.04 | 82,300 |
|
Aug 3, 2026
|
233.70 | 247.99 | 233.70 | 246.22 | 246.22 | 2,500 |
|
Jul 31, 2026
|
240.48 | 246.62 | 232.94 | 240.72 | 240.72 | 68,600 |
|
Jul 30, 2026
|
251.51 | 260.42 | 232.00 | 235.77 | 235.77 | 31,000 |
|
Jul 29, 2026
|
248.37 | 263.69 | 248.37 | 254.24 | 254.24 | 37,500 |
|
Jul 28, 2026
|
268.59 | 269.94 | 256.72 | 262.20 | 262.20 | 3,600 |
|
Jul 27, 2026
|
250.00 | 267.53 | 250.00 | 264.92 | 264.92 | 21,000 |
|
Jul 24, 2026
|
257.60 | 263.11 | 253.85 | 259.74 | 259.74 | 17,800 |
|
Jul 23, 2026
|
250.00 | 258.44 | 247.65 | 256.82 | 256.82 | 30,200 |
|
Jul 22, 2026
|
251.98 | 252.00 | 246.13 | 250.00 | 250.00 | 21,000 |
|
Jul 21, 2026
|
226.01 | 251.20 | 226.01 | 251.20 | 251.20 | 34,200 |
|
Jul 20, 2026
|
245.00 | 245.00 | 239.09 | 241.81 | 241.81 | 25,500 |
|
Jul 17, 2026
|
234.81 | 243.93 | 230.75 | 239.25 | 239.25 | 24,100 |
|
Jul 16, 2026
|
225.97 | 237.47 | 225.97 | 237.24 | 237.24 | 25,400 |
|
Jul 15, 2026
|
228.16 | 230.64 | 226.43 | 228.92 | 228.92 | 3,300 |
|
Jul 14, 2026
|
228.91 | 234.10 | 225.96 | 226.53 | 226.53 | 14,900 |
|
Jul 13, 2026
|
238.82 | 239.77 | 228.71 | 228.71 | 228.71 | 4,100 |
|
Jul 10, 2026
|
241.49 | 243.00 | 233.02 | 238.83 | 238.83 | 5,000 |
|
Jul 9, 2026
|
238.84 | 243.35 | 238.84 | 240.28 | 240.28 | 13,100 |
|
Jul 8, 2026
|
239.98 | 244.48 | 239.14 | 239.41 | 239.41 | 37,000 |
|
Jul 7, 2026
|
235.00 | 244.60 | 235.00 | 244.60 | 244.60 | 55,900 |
|
Jul 6, 2026
|
220.51 | 242.43 | 220.51 | 242.00 | 242.00 | 34,900 |
|
Jul 2, 2026
|
225.50 | 232.50 | 220.51 | 229.09 | 229.09 | 31,400 |
|
Jul 1, 2026
|
230.94 | 230.97 | 225.50 | 228.12 | 228.12 | 1,500 |
|
Jun 30, 2026
|
239.89 | 239.89 | 227.40 | 229.57 | 229.57 | 12,300 |
|
Jun 29, 2026
|
220.50 | 240.00 | 220.50 | 231.91 | 231.91 | 40,500 |
|
Jun 26, 2026
|
220.50 | 228.81 | 220.50 | 228.81 | 228.81 | 24,100 |
|
Jun 25, 2026
|
215.77 | 229.10 | 215.77 | 223.97 | 223.97 | 8,100 |
|
Jun 24, 2026
|
224.93 | 224.93 | 219.71 | 222.00 | 222.00 | 40,200 |
|
Jun 23, 2026
|
217.08 | 224.47 | 216.23 | 224.47 | 224.47 | 35,700 |
|
Jun 22, 2026
|
215.00 | 222.73 | 215.00 | 222.33 | 222.33 | 7,700 |
|
Jun 18, 2026
|
210.51 | 219.27 | 210.51 | 213.25 | 213.25 | 50,600 |
|
Jun 17, 2026
|
219.99 | 224.00 | 214.98 | 214.98 | 214.98 | 46,600 |
|
Jun 16, 2026
|
221.72 | 222.11 | 214.50 | 219.99 | 219.99 | 3,900 |
|
Jun 15, 2026
|
228.00 | 228.00 | 221.50 | 223.36 | 223.36 | 19,700 |
|
Jun 12, 2026
|
228.00 | 228.00 | 217.14 | 221.75 | 221.75 | 28,300 |
|
Jun 11, 2026
|
216.90 | 226.81 | 215.00 | 224.18 | 224.18 | 16,700 |
|
Jun 10, 2026
|
218.77 | 221.75 | 214.37 | 216.72 | 216.72 | 107,200 |
|
Jun 9, 2026
|
219.22 | 223.00 | 209.20 | 218.77 | 218.77 | 21,100 |
|
Jun 8, 2026
|
213.01 | 224.76 | 213.01 | 215.24 | 215.24 | 7,500 |
|
Jun 5, 2026
|
230.39 | 231.10 | 216.77 | 218.74 | 218.74 | 32,800 |
|
Jun 4, 2026
|
231.00 | 235.21 | 230.04 | 230.39 | 230.39 | 66,500 |
|
Jun 3, 2026
|
253.51 | 253.51 | 228.00 | 232.69 | 232.69 | 48,100 |
|
Jun 2, 2026
|
228.01 | 237.42 | 228.01 | 234.26 | 234.26 | 46,900 |
|
Jun 1, 2026
|
229.73 | 235.58 | 221.55 | 234.96 | 234.96 | 47,400 |
|
May 29, 2026
|
210.52 | 225.00 | 210.52 | 225.00 | 225.00 | 49,000 |
|
May 28, 2026
|
210.50 | 217.51 | 208.00 | 216.31 | 216.31 | 13,300 |
|
May 27, 2026
|
215.00 | 215.00 | 208.77 | 210.49 | 210.49 | 21,100 |
|
May 26, 2026
|
221.81 | 221.81 | 212.33 | 212.33 | 212.33 | 25,400 |
|
May 22, 2026
|
212.00 | 214.56 | 208.92 | 214.56 | 214.56 | 21,900 |
|
May 21, 2026
|
205.35 | 212.88 | 200.51 | 210.26 | 210.26 | 40,000 |
|
May 20, 2026
|
193.57 | 206.24 | 193.57 | 205.21 | 205.21 | 36,600 |
|
May 19, 2026
|
188.90 | 195.57 | 188.90 | 193.98 | 193.98 | 45,100 |
|
May 18, 2026
|
189.01 | 195.61 | 188.05 | 191.69 | 191.69 | 2,800 |
|
May 15, 2026
|
193.23 | 193.23 | 189.35 | 189.70 | 189.70 | 5,400 |
|
May 14, 2026
|
201.99 | 201.99 | 193.77 | 195.83 | 195.83 | 4,700 |
|
May 13, 2026
|
196.81 | 197.69 | 193.80 | 195.18 | 195.18 | 6,400 |
|
May 12, 2026
|
197.57 | 204.86 | 192.61 | 197.62 | 197.62 | 5,000 |
|
May 11, 2026
|
204.19 | 216.20 | 200.84 | 200.84 | 200.84 | 18,200 |
|
May 8, 2026
|
211.01 | 215.27 | 210.94 | 211.97 | 211.97 | 8,500 |
|
May 7, 2026
|
218.46 | 219.38 | 213.78 | 213.96 | 213.96 | 6,500 |
|
May 6, 2026
|
208.69 | 217.76 | 207.25 | 217.34 | 217.34 | 21,800 |
|
May 5, 2026
|
205.20 | 209.42 | 205.12 | 208.11 | 208.11 | 11,100 |
|
May 4, 2026
|
204.00 | 215.25 | 204.00 | 205.22 | 205.22 | 20,200 |
|
May 1, 2026
|
210.36 | 218.42 | 203.93 | 210.08 | 210.08 | 8,900 |
|
Apr 30, 2026
|
180.00 | 212.50 | 180.00 | 212.50 | 212.50 | 63,400 |
|
Apr 29, 2026
|
171.77 | 178.17 | 169.77 | 175.07 | 175.07 | 8,500 |
|
Apr 28, 2026
|
175.64 | 179.15 | 172.77 | 172.95 | 172.95 | 17,500 |
|
Apr 27, 2026
|
177.77 | 191.84 | 174.00 | 175.64 | 175.64 | 8,500 |
|
Apr 24, 2026
|
181.23 | 181.23 | 176.00 | 177.77 | 177.77 | 6,100 |
|
Apr 23, 2026
|
179.30 | 191.40 | 179.30 | 179.96 | 179.96 | 31,300 |
|
Apr 22, 2026
|
199.77 | 199.77 | 182.26 | 183.20 | 183.20 | 9,700 |
|
Apr 21, 2026
|
196.54 | 196.54 | 186.72 | 187.87 | 187.87 | 6,700 |
|
Apr 20, 2026
|
199.21 | 199.21 | 190.57 | 192.69 | 192.69 | 6,600 |
|
Apr 17, 2026
|
193.80 | 198.32 | 193.02 | 195.31 | 195.31 | 26,600 |
|
Apr 16, 2026
|
197.72 | 197.91 | 185.81 | 189.98 | 189.98 | 21,700 |
|
Apr 15, 2026
|
202.33 | 202.61 | 194.29 | 195.92 | 195.92 | 22,300 |
|
Apr 14, 2026
|
186.56 | 201.81 | 186.56 | 201.54 | 201.54 | 11,900 |
|
Apr 13, 2026
|
186.99 | 187.98 | 181.48 | 186.14 | 186.14 | 8,200 |
|
Apr 10, 2026
|
189.27 | 189.72 | 184.08 | 186.57 | 186.57 | 10,300 |
|
Apr 9, 2026
|
187.00 | 190.19 | 187.00 | 188.32 | 188.32 | 15,800 |
|
Apr 8, 2026
|
187.68 | 188.03 | 186.40 | 187.69 | 187.69 | 22,900 |
|
Apr 7, 2026
|
189.33 | 189.33 | 174.74 | 175.93 | 175.93 | 4,300 |
|
Apr 6, 2026
|
177.00 | 181.70 | 175.09 | 181.26 | 181.26 | 9,700 |
|
Apr 2, 2026
|
165.06 | 179.59 | 165.06 | 177.00 | 177.00 | 19,800 |
|
Apr 1, 2026
|
185.00 | 187.62 | 184.84 | 185.11 | 185.11 | 13,300 |
|
Mar 31, 2026
|
167.26 | 176.83 | 167.26 | 176.83 | 176.83 | 20,400 |
|
Mar 30, 2026
|
174.19 | 174.19 | 166.00 | 166.00 | 166.00 | 8,800 |
|
Mar 27, 2026
|
171.03 | 172.68 | 168.87 | 170.14 | 170.14 | 11,000 |
|
Mar 26, 2026
|
177.00 | 178.72 | 174.45 | 174.45 | 174.45 | 7,500 |
|
Mar 25, 2026
|
179.35 | 179.70 | 177.96 | 178.79 | 178.79 | 6,900 |
|
Mar 24, 2026
|
172.73 | 172.73 | 168.31 | 171.78 | 171.78 | 23,200 |
|
Mar 23, 2026
|
171.24 | 178.58 | 171.16 | 173.97 | 173.97 | 6,900 |
|
Mar 20, 2026
|
177.05 | 177.05 | 167.57 | 167.70 | 167.70 | 59,100 |
|
Mar 19, 2026
|
176.11 | 176.66 | 172.15 | 174.96 | 174.96 | 7,900 |
|
Mar 18, 2026
|
187.00 | 187.00 | 177.09 | 177.35 | 177.35 | 7,800 |
|
Mar 17, 2026
|
181.00 | 185.66 | 181.00 | 185.13 | 185.13 | 15,300 |
|
Mar 16, 2026
|
180.52 | 182.89 | 178.68 | 180.75 | 180.75 | 10,800 |
|
Mar 13, 2026
|
180.10 | 180.10 | 176.41 | 177.43 | 177.43 | 20,600 |
|
Mar 12, 2026
|
193.77 | 193.77 | 177.95 | 178.11 | 178.11 | 17,200 |
|
Mar 11, 2026
|
185.00 | 185.76 | 182.41 | 185.36 | 185.36 | 39,200 |
|
Mar 10, 2026
|
185.00 | 185.00 | 180.10 | 181.01 | 181.01 | 11,600 |
|
Mar 9, 2026
|
175.00 | 176.14 | 167.00 | 176.14 | 176.14 | 35,400 |
|
Mar 6, 2026
|
188.34 | 188.34 | 181.01 | 181.04 | 181.04 | 42,000 |
|
Mar 5, 2026
|
201.50 | 201.50 | 190.77 | 191.27 | 191.27 | 24,400 |
|
Mar 4, 2026
|
198.80 | 204.45 | 198.80 | 203.35 | 203.35 | 16,500 |
|
Mar 3, 2026
|
195.68 | 200.55 | 192.51 | 197.04 | 197.04 | 16,700 |
|
Mar 2, 2026
|
201.00 | 206.14 | 200.98 | 202.22 | 202.22 | 28,300 |
|
Feb 27, 2026
|
201.05 | 206.36 | 201.05 | 206.36 | 206.36 | 30,000 |
|
Feb 26, 2026
|
198.59 | 203.26 | 198.59 | 203.26 | 203.26 | 15,000 |
|
Feb 25, 2026
|
200.00 | 200.00 | 196.50 | 199.54 | 199.54 | 11,900 |
|
Feb 24, 2026
|
191.67 | 199.14 | 191.67 | 199.08 | 199.08 | 13,700 |
|
Feb 23, 2026
|
202.50 | 203.71 | 191.52 | 192.56 | 192.56 | 48,300 |
|
Feb 20, 2026
|
200.54 | 205.65 | 200.37 | 202.25 | 202.25 | 32,300 |
|
Feb 19, 2026
|
199.00 | 201.87 | 198.85 | 199.44 | 199.44 | 15,900 |
|
Feb 18, 2026
|
189.77 | 197.14 | 189.77 | 196.57 | 196.57 | 7,800 |
|
Feb 17, 2026
|
180.00 | 189.74 | 180.00 | 185.88 | 185.88 | 50,800 |
|
Feb 13, 2026
|
178.82 | 181.82 | 174.17 | 180.28 | 180.28 | 26,800 |
|
Feb 12, 2026
|
188.52 | 189.11 | 177.40 | 179.29 | 179.29 | 31,300 |
|
Feb 11, 2026
|
190.00 | 192.02 | 183.58 | 184.06 | 184.06 | 18,800 |
|
Feb 10, 2026
|
186.77 | 188.88 | 184.96 | 184.96 | 184.96 | 11,800 |
|
Feb 9, 2026
|
182.59 | 185.29 | 181.85 | 185.00 | 185.00 | 10,800 |
|
Feb 6, 2026
|
177.42 | 181.64 | 177.42 | 181.64 | 181.64 | 27,500 |
|
Feb 5, 2026
|
175.76 | 175.76 | 172.15 | 172.44 | 172.44 | 30,900 |
|
Feb 4, 2026
|
179.00 | 179.09 | 176.54 | 177.84 | 177.84 | 17,000 |
|
Feb 3, 2026
|
174.06 | 178.52 | 174.06 | 176.86 | 176.86 | 6,500 |
|
Feb 2, 2026
|
171.91 | 175.04 | 170.48 | 170.49 | 170.49 | 25,500 |
|
Jan 30, 2026
|
147.56 | 174.16 | 147.56 | 171.59 | 171.59 | 40,600 |
|
Jan 29, 2026
|
185.61 | 185.61 | 183.50 | 183.78 | 183.78 | 21,300 |
|
Jan 28, 2026
|
184.43 | 185.05 | 182.80 | 184.85 | 184.85 | 35,100 |
|
Jan 27, 2026
|
182.88 | 184.57 | 178.82 | 184.57 | 184.57 | 20,900 |
|
Jan 26, 2026
|
194.04 | 194.04 | 172.90 | 175.56 | 175.56 | 45,100 |
|
Jan 23, 2026
|
193.96 | 198.75 | 192.78 | 194.18 | 194.18 | 17,900 |
|
Jan 22, 2026
|
193.60 | 196.79 | 193.51 | 194.27 | 194.27 | 16,700 |
|
Jan 21, 2026
|
194.21 | 194.21 | 189.87 | 193.36 | 193.36 | 11,800 |
|
Jan 20, 2026
|
200.00 | 200.00 | 190.00 | 192.33 | 192.33 | 13,200 |
|
Jan 16, 2026
|
195.86 | 198.60 | 194.50 | 198.00 | 198.00 | 34,500 |
|
Jan 15, 2026
|
182.16 | 191.57 | 182.16 | 191.50 | 191.50 | 38,800 |
|
Jan 14, 2026
|
176.02 | 179.41 | 176.02 | 178.62 | 178.62 | 4,800 |
|
Jan 13, 2026
|
181.99 | 181.99 | 177.34 | 178.69 | 178.69 | 15,700 |
|
Jan 12, 2026
|
176.24 | 180.15 | 176.24 | 180.15 | 180.15 | 5,900 |
|
Jan 9, 2026
|
171.10 | 176.42 | 170.41 | 176.42 | 176.42 | 17,300 |
|
Jan 8, 2026
|
173.00 | 173.35 | 169.52 | 171.14 | 171.14 | 31,600 |
|
Jan 7, 2026
|
170.68 | 172.82 | 170.34 | 171.59 | 171.59 | 18,500 |
|
Jan 6, 2026
|
180.04 | 180.04 | 172.19 | 172.82 | 172.82 | 16,600 |
|
Jan 5, 2026
|
177.93 | 180.95 | 176.74 | 180.70 | 180.70 | 26,900 |
|
Jan 2, 2026
|
171.58 | 176.64 | 171.58 | 175.89 | 175.89 | 8,500 |
|
Dec 31, 2025
|
169.50 | 170.42 | 169.07 | 169.97 | 169.97 | 35,700 |
|
Dec 30, 2025
|
169.68 | 171.65 | 168.63 | 168.67 | 168.67 | 51,200 |
|
Dec 29, 2025
|
176.37 | 176.37 | 172.16 | 172.16 | 172.16 | 15,600 |
|
Dec 26, 2025
|
161.53 | 178.00 | 161.53 | 178.00 | 178.00 | 1,800 |
|
Dec 24, 2025
|
175.62 | 175.95 | 174.50 | 174.81 | 174.81 | 9,300 |
|
Dec 23, 2025
|
173.23 | 178.35 | 172.00 | 175.13 | 175.13 | 27,100 |
|
Dec 22, 2025
|
168.56 | 172.08 | 168.45 | 171.98 | 171.98 | 20,500 |
|
Dec 19, 2025
|
162.98 | 168.24 | 162.98 | 167.89 | 167.89 | 26,000 |
|
Dec 18, 2025
|
160.27 | 162.90 | 157.72 | 162.87 | 162.87 | 15,600 |
|
Dec 17, 2025
|
158.36 | 162.11 | 158.34 | 159.55 | 159.55 | 20,700 |
|
Dec 16, 2025
|
164.78 | 165.66 | 161.60 | 162.04 | 162.04 | 9,600 |
|
Dec 15, 2025
|
160.54 | 164.61 | 160.53 | 162.74 | 162.74 | 9,400 |
|
Dec 12, 2025
|
163.54 | 164.25 | 158.06 | 163.16 | 163.16 | 13,900 |
|
Dec 11, 2025
|
151.56 | 158.03 | 151.56 | 157.63 | 157.63 | 49,500 |
|
Dec 10, 2025
|
157.00 | 157.64 | 151.35 | 151.35 | 151.35 | 53,300 |
|
Dec 9, 2025
|
167.86 | 167.86 | 160.58 | 160.58 | 160.58 | 65,300 |
|
Dec 8, 2025
|
167.71 | 168.64 | 164.23 | 167.46 | 167.46 | 7,500 |
|
Dec 5, 2025
|
168.27 | 168.61 | 162.57 | 164.51 | 164.51 | 5,800 |
|
Dec 4, 2025
|
164.47 | 168.95 | 163.61 | 168.42 | 168.42 | 34,900 |
|
Dec 3, 2025
|
164.64 | 166.89 | 164.05 | 165.26 | 165.26 | 11,900 |
|
Dec 2, 2025
|
163.25 | 165.50 | 163.09 | 165.49 | 165.49 | 13,800 |
|
Dec 1, 2025
|
160.34 | 161.26 | 155.88 | 157.74 | 157.74 | 22,000 |
|
Nov 28, 2025
|
167.08 | 167.99 | 164.32 | 164.58 | 164.58 | 15,900 |
|
Nov 26, 2025
|
161.22 | 162.36 | 159.66 | 162.32 | 162.32 | 18,200 |
|
Nov 25, 2025
|
158.00 | 161.47 | 157.93 | 161.47 | 161.47 | 43,900 |
|
Nov 24, 2025
|
155.28 | 157.17 | 153.06 | 156.38 | 156.38 | 108,000 |
|
Nov 21, 2025
|
152.02 | 156.80 | 150.49 | 156.80 | 156.80 | 21,700 |
|
Nov 20, 2025
|
154.64 | 156.47 | 153.23 | 153.23 | 153.23 | 14,000 |
|
Nov 19, 2025
|
152.75 | 154.88 | 151.48 | 151.48 | 151.48 | 28,500 |
|
Nov 18, 2025
|
148.00 | 153.73 | 147.50 | 152.74 | 152.74 | 28,100 |
|
Nov 17, 2025
|
153.78 | 154.57 | 148.71 | 148.71 | 148.71 | 43,900 |
|
Nov 14, 2025
|
142.40 | 154.69 | 142.40 | 154.60 | 154.60 | 11,300 |
|
Nov 13, 2025
|
152.61 | 152.61 | 145.00 | 146.03 | 146.03 | 9,500 |
|
Nov 12, 2025
|
146.00 | 156.30 | 146.00 | 154.67 | 154.67 | 14,200 |
|
Nov 11, 2025
|
143.90 | 145.19 | 143.78 | 144.85 | 144.85 | 13,100 |
|
Nov 10, 2025
|
140.50 | 145.17 | 140.50 | 143.81 | 143.81 | 25,900 |
|
Nov 7, 2025
|
137.50 | 140.48 | 135.68 | 140.44 | 140.44 | 21,600 |
