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
(TSV:
BMX
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 31, 2018
0.1600
0.1600
0.1450
0.1450
31,231
-0.02(-9.38%)
May 30, 2018
0.1650
0.1650
0.1350
0.1600
552,500
-0.01(-8.57%)
May 29, 2018
0.1700
0.1750
0.1650
0.1750
53,450
+0.00(+2.94%)
May 28, 2018
0.1750
0.1750
0.1700
0.1700
7,000
-0.02(-12.82%)
May 25, 2018
0.1950
0.1950
0.1950
0.1950
1,950
+0.01(+2.63%)
May 24, 2018
0.2000
0.2000
0.1900
0.1900
70,000
-0.01(-2.56%)
May 23, 2018
0.1950
0.1950
0.1950
0.1950
79,500
+0.00(+0.00%)
May 22, 2018
0.2000
0.2000
0.1950
0.1950
71,500
+0.01(+5.41%)
May 18, 2018
0.1850
0.1850
0.1850
0
+0.01(+5.71%)
May 17, 2018
0.1800
0.1800
0.1650
0.1750
58,000
-0.01(-5.41%)
May 16, 2018
0.1850
0.1850
0.1850
0.1850
155,000
-0.01(-2.63%)
May 15, 2018
0.1900
0.1900
0.1900
0.1900
141,770
-0.01(-2.56%)
May 14, 2018
0.1950
0.1950
0.1950
0.1950
38,500
+0.00(+0.00%)
May 11, 2018
0.1950
0.1950
0.1950
0.1950
107,000
+0.00(+0.00%)
May 10, 2018
0.1950
0.2000
0.1950
0.1950
110,000
+0.00(+0.00%)
May 09, 2018
0.1950
0.1950
0.1950
0.1950
273,000
+0.01(+2.63%)
May 08, 2018
0.2050
0.2050
0.1900
0.1900
33,050
-0.01(-2.56%)
May 07, 2018
0.2000
0.2000
0.1950
0.1950
74,100
-0.01(-7.14%)
May 04, 2018
0.2050
0.2100
0.2000
0.2100
111,890
+0.00(+0.00%)
May 03, 2018
0.2050
0.2150
0.2050
0.2100
203,333
+0.00(+0.00%)
May 02, 2018
0.2050
0.2100
0.2000
0.2100
149,000
+0.01(+2.44%)
May 01, 2018
0.2050
0.2050
0.2000
0.2050
31,150
+0.00(+2.50%)
Apr 30, 2018
0.2150
0.2150
0.2000
0.2000
97,500
-0.01(-6.98%)
Apr 27, 2018
0.2200
0.2200
0.2150
0.2150
10,000
-0.01(-2.27%)
Apr 26, 2018
0.2200
0.2200
0.2200
0.2200
6,000
+0.01(+4.76%)
Apr 25, 2018
0.2100
0.2100
0.2100
0.2100
23,164
+0.00(+0.00%)
Apr 23, 2018
0.2100
0.2100
0.2100
0
-0.01(-2.33%)
Apr 20, 2018
0.2400
0.2450
0.2150
0.2150
20,000
+0.00(+0.00%)
Apr 19, 2018
0.2300
0.2350
0.2150
0.2150
79,900
-0.02(-6.52%)
Apr 18, 2018
0.2300
0.2300
0.2300
0.2300
9,500
+0.01(+4.55%)
Apr 17, 2018
0.2200
0.2200
0.2200
0.2200
18,500
+0.00(+0.00%)
Apr 16, 2018
0.2200
0.2200
0.2200
0.2200
10,000
+0.01(+4.76%)
Apr 13, 2018
0.2100
0.2100
0.2100
0.2100
6,000
-0.01(-4.55%)
Apr 12, 2018
0.2400
0.2400
0.2200
0.2200
68,400
+0.01(+4.76%)
Apr 11, 2018
0.2200
0.2200
0.2100
0.2100
82,230
-0.01(-4.55%)
Apr 10, 2018
0.2200
0.2200
0.2000
0.2200
87,500
+0.00(+0.00%)
Apr 09, 2018
0.2200
0.2200
0.2200
0.2200
32,600
+0.01(+4.76%)
Apr 06, 2018
0.2100
0.2100
0.2100
0.2100
55,500
+0.00(+0.00%)
Apr 05, 2018
0.2100
0.2100
0.2100
0.2100
56,400
+0.01(+5.00%)
Apr 04, 2018
0.2100
0.2100
0.1950
0.2000
254,702
-0.01(-4.76%)
Apr 03, 2018
0.2150
0.2150
0.2100
0.2100
77,720
-0.01(-4.55%)
Apr 02, 2018
0.2100
0.2200
0.2050
0.2200
178,867
+0.01(+4.76%)
Mar 29, 2018
0.2100
0.2100
0.2100
0
-0.01(-4.55%)
Mar 28, 2018
0.2400
0.2400
0.2050
0.2200
114,825
-0.02(-8.33%)
Mar 27, 2018
0.2300
0.2450
0.2300
0.2400
66,000
-0.01(-2.04%)
Mar 26, 2018
0.2300
0.2500
0.2300
0.2450
100,400
+0.01(+4.26%)
Mar 23, 2018
0.2400
0.2450
0.2350
0.2350
557,743
-0.02(-6.00%)
Mar 22, 2018
0.2400
0.2500
0.2400
0.2500
353,840
+0.01(+4.17%)
Mar 21, 2018
0.2500
0.2550
0.2300
0.2400
496,500
-0.02(-7.69%)
Mar 20, 2018
0.2600
0.2700
0.2500
0.2600
351,098
+0.00(+0.00%)
Mar 19, 2018
0.2950
0.2950
0.2400
0.2600
472,400
-0.05(-16.13%)
Mar 16, 2018
0.2850
0.3100
0.2850
0.3100
58,500
+0.01(+3.33%)
Mar 15, 2018
0.3000
0.3000
0.3000
0.3000
10,000
+0.01(+1.69%)
Mar 14, 2018
0.2950
0.2950
0.2950
0.2950
14,000
+0.01(+3.51%)
Mar 13, 2018
0.3050
0.3050
0.2850
0.2850
74,600
-0.02(-5.00%)
Mar 12, 2018
0.3200
0.3200
0.3000
0.3000
256,400
+0.00(+0.00%)
Mar 09, 2018
0.3000
0.3100
0.3000
0.3000
222,000
+0.00(+0.00%)
Mar 08, 2018
0.3000
0.3000
0.3000
0.3000
35,000
-0.01(-3.23%)
Mar 06, 2018
0.3100
0.3100
0.3100
0
-0.03(-7.46%)
Mar 05, 2018
0.3050
0.3350
0.3050
0.3350
7,013
+0.00(+0.00%)
Mar 02, 2018
0.3000
0.3350
0.3000
0.3350
50,000
+0.03(+8.06%)
Mar 01, 2018
0.3300
0.3350
0.3100
0.3100
187,952
-0.02(-6.06%)
Feb 28, 2018
0.3250
0.3350
0.3200
0.3300
392,744
+0.04(+11.86%)
Feb 27, 2018
0.2900
0.2950
0.2900
0.2950
42,000
-0.01(-1.67%)
Feb 26, 2018
0.3000
0.3000
0.2900
0.3000
91,120
+0.00(+0.00%)
Feb 23, 2018
0.3100
0.3150
0.3000
0.3000
234,970
-0.01(-3.23%)
Feb 22, 2018
0.3450
0.3450
0.3100
0.3100
151,169
-0.02(-4.62%)
Feb 21, 2018
0.3300
0.3300
0.3250
0.3250
48,900
+0.00(+0.00%)
Feb 20, 2018
0.3400
0.3500
0.3200
0.3250
291,601
-0.02(-4.41%)
Feb 16, 2018
0.3400
0.3400
0.3400
0
-0.00(-1.45%)
Feb 15, 2018
0.3200
0.3450
0.3200
0.3450
1,216,488
+0.04(+15.00%)
Feb 14, 2018
0.3000
0.3000
0.2900
0.3000
150,800
+0.01(+1.69%)
Feb 13, 2018
0.3250
0.3400
0.2950
0.2950
84,285
+0.00(+0.00%)
Feb 12, 2018
0.3400
0.3500
0.2850
0.2950
436,384
-0.04(-10.61%)
Feb 09, 2018
0.2800
0.3300
0.2600
0.3300
558,903
+0.10(+43.48%)
Feb 08, 2018
0.2400
0.2400
0.2300
0.2300
87,800
-0.02(-9.80%)
Feb 07, 2018
0.2400
0.2550
0.2400
0.2550
85,500
-0.01(-1.92%)
Feb 06, 2018
0.2500
0.2600
0.2400
0.2600
28,000
+0.01(+4.00%)
Feb 05, 2018
0.2500
0.2650
0.2500
82,900
-0.02(-5.66%)
Feb 02, 2018
0.2800
0.2800
0.2550
0.2650
167,510
-0.03(-10.17%)
Feb 01, 2018
0.2900
0.2950
0.2850
0.2950
101,110
-0.01(-1.67%)
Jan 31, 2018
0.3050
0.3050
0.2900
0.3000
124,700
+0.00(+0.00%)
Jan 30, 2018
0.3200
0.3200
0.3000
0.3000
39,360
-0.02(-6.25%)
Jan 29, 2018
0.3200
0.3400
0.3200
0.3200
102,192
+0.01(+1.59%)
Jan 26, 2018
0.3300
0.3400
0.3100
0.3150
107,805
-0.02(-4.55%)
Jan 25, 2018
0.3600
0.3600
0.3300
0.3300
163,672
-0.03(-8.33%)
Jan 24, 2018
0.3500
0.3700
0.3450
0.3600
123,271
+0.01(+1.41%)
Jan 23, 2018
0.3500
0.3550
0.3200
0.3550
258,453
+0.03(+10.94%)
Jan 22, 2018
0.3250
0.3500
0.3100
0.3200
367,794
+0.00(+0.00%)
Jan 19, 2018
0.3400
0.3400
0.3100
0.3200
320,800
-0.02(-5.88%)
Jan 18, 2018
0.3000
0.3400
0.3000
0.3400
213,435
+0.05(+15.25%)
Jan 17, 2018
0.3300
0.3450
0.2950
0.2950
543,735
-0.05(-13.24%)
Jan 16, 2018
0.3200
0.3500
0.3100
0.3400
1,627,528
+0.08(+30.77%)
Jan 15, 2018
0.2700
0.2700
0.2600
0.2600
50,000
+0.00(+0.00%)
Jan 12, 2018
0.2550
0.2800
0.2550
0.2600
35,000
+0.01(+4.00%)
Jan 11, 2018
0.2800
0.2800
0.2500
0.2500
30,000
+0.01(+2.04%)
Jan 10, 2018
0.2400
0.2800
0.2300
0.2450
91,500
+0.01(+6.52%)
Jan 08, 2018
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 04, 2018
0.2300
0.2300
0.2300
400
+0.00(+0.00%)
Jan 03, 2018
0.2300
0.2300
0.2300
0.2300
1,000
+0.00(+0.00%)
Jan 02, 2018
0.2300
0.2300
0.2300
0.2300
10,500
+0.00(+0.00%)
Dec 29, 2017
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Dec 22, 2017
0.2300
0.2300
0.2300
0
-0.00(-2.13%)
Dec 21, 2017
0.2600
0.2600
0.2350
0.2350
120,800
-0.01(-2.08%)
Dec 20, 2017
0.2450
0.2600
0.2300
0.2400
237,424
+0.01(+2.13%)
Dec 19, 2017
0.2600
0.2600
0.2350
0.2350
175,424
-0.03(-9.62%)
Dec 18, 2017
0.2700
0.2700
0.2600
0.2600
231,500
+0.00(+0.00%)
Dec 15, 2017
0.2600
0.2600
0.2600
0.2600
45,000
+0.00(+0.00%)
Dec 14, 2017
0.2600
0.2600
0.2600
0.2600
4,400
-0.01(-1.89%)
Dec 13, 2017
0.2950
0.2950
0.2650
0.2650
63,000
-0.03(-11.67%)
Dec 12, 2017
0.2900
0.3200
0.2900
0.3000
108,000
+0.01(+3.45%)
Dec 11, 2017
0.2500
0.2900
0.2500
0.2900
57,500
+0.04(+16.00%)
Dec 08, 2017
0.2500
0.2500
0.2500
0.2500
22,500
-0.01(-3.85%)
Dec 07, 2017
0.3150
0.3300
0.2600
0.2600
242,825
-0.06(-18.75%)
Dec 06, 2017
0.3200
0.3200
0.3200
0.3200
55,000
-0.02(-4.48%)
Dec 05, 2017
0.3500
0.3500
0.3350
0.3350
62,000
-0.03(-9.46%)
Dec 04, 2017
0.4000
0.4000
0.3500
0.3700
183,875
-0.03(-7.50%)
Dec 01, 2017
0.4000
0.3000
0.4000
162,000
+0.10(+33.33%)
Nov 30, 2017
0.3100
0.3100
0.3000
0.3000
75,300
+0.00(+0.00%)
Nov 29, 2017
0.2800
0.3050
0.2800
0.3000
282,833
+0.02(+5.26%)
Nov 28, 2017
0.2800
0.2850
0.2800
0.2850
50,000
+0.02(+9.62%)
Nov 27, 2017
0.2800
0.2800
0.2600
0.2600
255,000
-0.03(-10.34%)
Nov 24, 2017
0.2900
0.2900
0.2900
0.2900
25,000
+0.00(+0.00%)
Nov 23, 2017
0.2900
0.2900
0.2900
0.2900
45,000
-0.03(-9.38%)
Nov 22, 2017
0.3200
0.3200
0.3200
0.3200
700
-0.01(-3.03%)
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
.