Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.678 3.703 3.619 3.636 31,831,090 -0.06(-1.58%)
Apr 29, 2021 3.778 3.791 3.670 3.695 20,602,082 -0.11(-2.86%)
Apr 28, 2021 3.636 3.820 3.636 3.803 33,360,372 +0.24(+6.81%)
Apr 27, 2021 3.578 3.645 3.544 3.561 27,207,996 +0.01(+0.24%)
Apr 26, 2021 3.636 3.645 3.536 3.553 27,976,322 +0.01(+0.24%)
Apr 23, 2021 3.536 3.594 3.519 3.544 30,407,126 +0.03(+0.71%)
Apr 22, 2021 3.519 3.540 3.462 3.519 26,199,462 +0.08(+2.18%)
Apr 21, 2021 3.444 3.461 3.402 3.444 7,336,536 -0.01(-0.24%)
Apr 20, 2021 3.528 3.561 3.452 3.452 30,790,552 -0.09(-2.59%)
Apr 19, 2021 3.511 3.569 3.494 3.544 35,504,748 -0.32(-8.23%)
Apr 16, 2021 3.778 3.912 3.762 3.862 20,510,320 +0.07(+1.76%)
Apr 15, 2021 3.828 3.862 3.753 3.795 19,927,628 +0.01(+0.22%)
Apr 14, 2021 3.678 3.837 3.674 3.787 27,698,132 +0.07(+1.80%)
Apr 13, 2021 3.661 3.770 3.645 3.720 20,717,230 -0.01(-0.22%)
Apr 12, 2021 3.728 3.745 3.670 3.728 22,227,614 +0.03(+0.68%)
Apr 09, 2021 3.711 3.770 3.665 3.703 22,641,900 -0.04(-1.12%)
Apr 08, 2021 3.745 3.795 3.711 3.745 20,800,484 +0.04(+1.13%)
Apr 07, 2021 3.803 3.828 3.703 3.703 39,869,340 -0.06(-1.56%)
Apr 06, 2021 3.803 3.845 3.745 3.762 29,170,392 -0.03(-0.66%)
Apr 05, 2021 3.812 3.870 3.770 3.787 24,224,636 +0.03(+0.89%)
Apr 01, 2021 3.887 3.904 3.745 3.753 30,788,988 -0.17(-4.40%)
Mar 31, 2021 3.901 3.963 3.859 3.926 26,366,720 -0.02(-0.42%)
Mar 30, 2021 3.859 3.968 3.846 3.943 29,426,844 +0.08(+2.16%)
Mar 29, 2021 3.834 3.901 3.780 3.859 31,806,538 -0.03(-0.65%)
Mar 26, 2021 3.917 3.934 3.817 3.884 29,188,394 -0.02(-0.43%)
Mar 25, 2021 3.817 3.909 3.792 3.901 39,182,120 +0.04(+1.08%)
Mar 24, 2021 3.943 3.993 3.842 3.859 35,588,112 -0.09(-2.33%)
Mar 23, 2021 3.976 4.076 3.951 3.951 43,615,116 -0.06(-1.46%)
Mar 22, 2021 3.943 4.034 3.901 4.009 45,830,612 +0.03(+0.84%)
Mar 19, 2021 3.976 4.059 3.922 3.976 58,609,284 +0.04(+1.06%)
Mar 18, 2021 3.943 4.034 3.876 3.934 51,117,300 +0.07(+1.73%)
Mar 17, 2021 3.659 3.892 3.659 3.867 33,610,020 +0.17(+4.51%)
Mar 16, 2021 3.742 3.767 3.659 3.700 31,143,920 -0.03(-0.89%)
Mar 15, 2021 3.700 3.790 3.675 3.734 22,031,058 -0.01(-0.22%)
Mar 12, 2021 3.725 3.767 3.703 3.742 25,965,392 -0.05(-1.32%)
Mar 11, 2021 3.750 3.817 3.659 3.792 60,359,032 +0.14(+3.89%)
Mar 10, 2021 3.558 3.700 3.525 3.650 69,268,624 +0.12(+3.31%)
Mar 09, 2021 3.483 3.592 3.433 3.533 37,313,256 +0.08(+2.42%)
Mar 08, 2021 3.675 3.734 3.450 3.450 46,656,252 -0.23(-6.14%)
Mar 05, 2021 3.717 3.717 3.608 3.675 48,946,744 +0.15(+4.27%)
Mar 04, 2021 3.583 3.667 3.500 3.525 58,915,252 +0.12(+3.43%)
Mar 03, 2021 3.341 3.475 3.241 3.408 62,641,596 +0.02(+0.49%)
Mar 02, 2021 3.291 3.458 3.249 3.391 53,937,820 +0.08(+2.35%)
Mar 01, 2021 3.422 3.505 3.305 3.313 43,909,332 -0.14(-4.11%)
Feb 26, 2021 3.597 3.622 3.430 3.455 45,913,120 -0.11(-3.04%)
Feb 25, 2021 3.706 3.722 3.539 3.564 38,380,540 -0.17(-4.47%)
Feb 24, 2021 3.681 3.739 3.639 3.731 38,215,900 -0.02(-0.45%)
Feb 23, 2021 3.639 3.764 3.597 3.747 42,970,508 +0.23(+6.40%)
Feb 22, 2021 3.572 3.647 3.522 3.522 75,560,112 -0.30(-7.86%)
Feb 19, 2021 3.872 3.948 3.810 3.822 31,702,464 -0.03(-0.87%)
Feb 18, 2021 3.881 3.935 3.793 3.856 37,910,760 -0.06(-1.41%)
Feb 17, 2021 3.936 3.936 3.844 3.911 25,846,410 -0.03(-0.64%)
Feb 16, 2021 3.986 3.994 3.853 3.936 21,255,184 +0.03(+0.64%)
Feb 12, 2021 3.894 3.986 3.886 3.911 23,919,058 -0.03(-0.85%)
Feb 11, 2021 3.969 3.994 3.878 3.944 24,728,210 +0.02(+0.42%)
Feb 10, 2021 3.928 3.951 3.861 3.928 21,425,544 -0.05(-1.26%)
Feb 09, 2021 3.853 4.011 3.836 3.978 24,317,164 +0.01(+0.21%)
Feb 08, 2021 3.969 4.044 3.923 3.969 17,954,818 -0.07(-1.65%)
Feb 05, 2021 4.053 4.061 3.996 4.036 27,113,360 +0.04(+1.04%)
Feb 04, 2021 4.019 4.061 3.961 3.994 39,836,788 +0.08(+2.13%)
Feb 03, 2021 3.978 4.011 3.894 3.911 26,821,954 +0.01(+0.21%)
Feb 02, 2021 3.961 3.978 3.853 3.903 31,120,044 +0.06(+1.60%)
Feb 01, 2021 3.883 3.916 3.816 3.841 27,125,516 +0.06(+1.54%)
Jan 29, 2021 3.833 3.866 3.750 3.783 31,865,806 -0.12(-2.99%)
Jan 28, 2021 3.916 3.975 3.883 3.900 33,095,952 +0.07(+1.96%)
Jan 27, 2021 3.816 3.916 3.725 3.825 33,922,108 +0.02(+0.44%)
Jan 26, 2021 3.925 3.937 3.800 3.808 30,796,424 +0.07(+1.78%)
Jan 25, 2021 3.808 3.808 3.708 3.741 17,784,104 -0.08(-2.18%)
Jan 22, 2021 3.891 3.905 3.791 3.825 42,570,468 -0.16(-3.97%)
Jan 21, 2021 4.058 4.058 3.925 3.983 27,205,168 -0.12(-3.04%)
Jan 20, 2021 4.125 4.150 4.050 4.108 21,113,164 -0.02(-0.40%)
Jan 19, 2021 4.241 4.250 4.091 4.125 32,704,806 -0.08(-1.79%)
Jan 15, 2021 4.283 4.325 4.200 4.200 43,815,212 -0.22(-5.08%)
Jan 14, 2021 4.250 4.470 4.241 4.425 57,944,768 +0.20(+4.73%)
Jan 13, 2021 4.241 4.266 4.125 4.225 51,045,156 -0.01(-0.20%)
Jan 12, 2021 4.108 4.283 4.091 4.233 53,306,360 +0.10(+2.42%)
Jan 11, 2021 4.116 4.150 4.066 4.133 27,362,976 -0.12(-2.94%)
Jan 08, 2021 4.341 4.370 4.175 4.258 34,372,576 -0.06(-1.35%)
Jan 07, 2021 4.333 4.366 4.241 4.316 22,452,164 +0.05(+1.17%)
Jan 06, 2021 4.183 4.366 4.158 4.266 34,795,892 +0.10(+2.40%)
Jan 05, 2021 4.066 4.191 4.041 4.166 28,610,272 -0.04(-0.92%)
Jan 04, 2021 4.397 4.405 4.155 4.205 42,099,672 -0.17(-3.99%)
Dec 31, 2020 4.380 4.380 4.380 14,829,496 -0.01(-0.19%)
Dec 30, 2020 4.388 4.447 4.372 4.388 14,829,496 +0.00(+0.00%)
Dec 29, 2020 4.430 4.430 4.355 4.388 15,362,969 +0.03(+0.73%)
Dec 28, 2020 4.414 4.414 4.307 4.357 19,698,410 -0.02(-0.56%)
Dec 24, 2020 4.365 4.406 4.312 4.381 6,797,272 +0.01(+0.19%)
Dec 23, 2020 4.324 4.398 4.316 4.373 19,435,880 +0.08(+1.91%)
Dec 22, 2020 4.291 4.332 4.250 4.291 18,521,306 +0.06(+1.36%)
Dec 21, 2020 4.283 4.312 4.225 4.234 35,624,476 -0.15(-3.37%)
Dec 18, 2020 4.398 4.447 4.357 4.381 22,390,204 +0.00(+0.00%)
Dec 17, 2020 4.455 4.480 4.348 4.381 32,982,440 -0.04(-0.93%)
Dec 16, 2020 4.291 4.422 4.225 4.422 24,656,762 +0.10(+2.28%)
Dec 15, 2020 4.307 4.357 4.283 4.324 23,157,104 +0.04(+0.96%)
Dec 14, 2020 4.348 4.381 4.250 4.283 26,017,688 -0.07(-1.51%)
Dec 11, 2020 4.324 4.373 4.275 4.348 22,277,950 -0.04(-0.93%)
Dec 10, 2020 4.234 4.406 4.217 4.389 31,794,910 +0.27(+6.57%)
Dec 09, 2020 4.143 4.193 4.069 4.119 23,910,064 -0.01(-0.20%)
Dec 08, 2020 4.217 4.266 4.094 4.127 24,359,392 -0.06(-1.37%)
Dec 07, 2020 4.258 4.299 4.123 4.184 38,080,888 +0.01(+0.20%)
Dec 04, 2020 4.094 4.176 4.061 4.176 37,989,472 +0.04(+0.99%)
Dec 03, 2020 4.193 4.290 4.082 4.135 41,886,344 +0.07(+1.61%)
Dec 02, 2020 4.012 4.102 3.996 4.069 32,035,760 +0.04(+1.09%)
Dec 01, 2020 3.894 4.116 3.894 4.025 38,590,380 +0.30(+8.15%)
Nov 30, 2020 3.788 3.853 3.698 3.722 33,090,500 -0.08(-2.16%)
Nov 27, 2020 3.861 3.902 3.804 3.804 22,003,012 -0.13(-3.33%)
Nov 25, 2020 3.878 3.952 3.862 3.935 33,966,764 -0.02(-0.41%)
Nov 24, 2020 3.894 3.984 3.870 3.952 42,991,396 +0.20(+5.47%)
Nov 23, 2020 3.780 3.788 3.683 3.747 28,653,790 +0.02(+0.66%)
Nov 20, 2020 3.780 3.812 3.689 3.722 23,828,708 -0.11(-2.99%)
Nov 19, 2020 3.812 3.870 3.780 3.837 31,356,972 +0.03(+0.86%)
Nov 18, 2020 3.861 3.902 3.780 3.804 37,242,616 -0.11(-2.73%)
Nov 17, 2020 3.771 3.927 3.755 3.911 41,700,056 +0.07(+1.92%)
Nov 16, 2020 3.796 3.837 3.722 3.837 49,929,156 +0.21(+5.88%)
Nov 13, 2020 3.509 3.640 3.501 3.624 39,936,872 +0.12(+3.51%)
Nov 12, 2020 3.632 3.648 3.476 3.501 39,520,988 -0.19(-5.11%)
Nov 11, 2020 3.648 3.739 3.648 3.689 46,161,976 -0.02(-0.66%)
Nov 10, 2020 3.607 3.730 3.575 3.714 51,502,388 +0.21(+6.09%)
Nov 09, 2020 3.468 3.509 3.370 3.501 48,463,520 +0.31(+9.77%)
Nov 06, 2020 3.099 3.197 3.058 3.189 29,836,870 +0.09(+2.91%)
Nov 05, 2020 3.050 3.107 3.017 3.099 30,744,144 +0.11(+3.85%)
Nov 04, 2020 2.910 3.009 2.902 2.984 56,472,020 +0.02(+0.65%)
Nov 03, 2020 2.957 3.014 2.924 2.965 40,650,224 +0.07(+2.55%)
Nov 02, 2020 2.932 2.965 2.883 2.891 12,519,183 +0.02(+0.86%)
Oct 30, 2020 2.891 2.916 2.818 2.867 35,070,960 -0.08(-2.78%)
Oct 29, 2020 2.891 2.957 2.813 2.949 43,395,248 +0.00(+0.00%)
Oct 28, 2020 3.063 3.096 2.949 2.949 28,570,666 -0.25(-7.69%)
Oct 27, 2020 3.317 3.325 3.178 3.194 33,884,436 -0.11(-3.47%)
Oct 26, 2020 3.276 3.342 3.243 3.309 26,267,186 +0.03(+1.00%)
Oct 23, 2020 3.366 3.415 3.252 3.276 31,715,356 -0.05(-1.48%)
Oct 22, 2020 3.194 3.334 3.186 3.325 42,150,584 +0.16(+5.18%)
Oct 21, 2020 3.088 3.219 3.080 3.162 49,516,076 +0.02(+0.52%)
Oct 20, 2020 3.096 3.170 3.088 3.145 32,890,856 +0.13(+4.35%)
Oct 19, 2020 2.973 3.071 2.940 3.014 25,314,962 +0.07(+2.51%)
Oct 16, 2020 2.990 2.990 2.932 2.940 22,391,482 -0.05(-1.64%)
Oct 15, 2020 2.981 3.063 2.973 2.990 22,033,672 -0.05(-1.62%)
Oct 14, 2020 3.055 3.080 3.030 3.039 20,599,284 +0.00(+0.00%)
Oct 13, 2020 3.039 3.080 2.990 3.039 29,272,330 -0.04(-1.33%)
Oct 12, 2020 3.055 3.112 3.030 3.080 11,715,119 +0.01(+0.27%)
Oct 09, 2020 2.998 3.121 2.957 3.071 36,212,404 +0.06(+1.90%)
Oct 08, 2020 2.850 3.022 2.834 3.014 29,966,276 +0.20(+6.98%)
Oct 07, 2020 2.916 2.924 2.818 2.818 36,816,880 -0.08(-2.82%)
Oct 06, 2020 2.940 3.022 2.858 2.899 24,657,216 -0.02(-0.84%)
Oct 05, 2020 2.818 2.932 2.793 2.924 23,856,164 +0.11(+3.78%)
Oct 02, 2020 2.793 2.947 2.793 2.818 29,959,784 +0.00(+0.10%)
Oct 01, 2020 2.790 2.819 2.766 2.815 13,543,304 +0.01(+0.29%)
Sep 30, 2020 2.790 2.831 2.766 2.807 18,663,564 +0.05(+1.78%)
Sep 29, 2020 2.798 2.855 2.749 2.758 25,622,680 -0.09(-3.16%)
Sep 28, 2020 3.003 3.028 2.815 2.848 38,337,604 -0.03(-1.14%)
Sep 25, 2020 2.856 2.897 2.823 2.880 13,051,366 -0.03(-1.12%)
Sep 24, 2020 2.864 2.954 2.815 2.913 20,407,734 +0.10(+3.49%)
Sep 23, 2020 2.921 2.946 2.807 2.815 19,416,032 -0.14(-4.71%)
Sep 22, 2020 3.011 3.044 2.917 2.954 14,927,734 -0.01(-0.28%)
Sep 21, 2020 2.946 3.003 2.905 2.962 23,028,570 -0.04(-1.36%)
Sep 18, 2020 3.142 3.142 2.995 3.003 28,445,122 -0.20(-6.14%)
Sep 17, 2020 3.134 3.212 3.126 3.199 15,483,485 +0.01(+0.26%)
Sep 16, 2020 3.150 3.249 3.142 3.191 22,319,896 +0.04(+1.30%)
Sep 15, 2020 3.216 3.216 3.118 3.150 17,619,636 -0.05(-1.53%)
Sep 14, 2020 3.134 3.216 3.093 3.199 23,280,432 +0.08(+2.62%)
Sep 11, 2020 3.175 3.187 3.101 3.118 20,290,326 -0.07(-2.31%)
Sep 10, 2020 3.330 3.347 3.183 3.191 20,779,652 -0.11(-3.47%)
Sep 09, 2020 3.339 3.339 3.281 3.306 18,027,446 +0.02(+0.75%)
Sep 08, 2020 3.281 3.322 3.249 3.281 20,135,592 -0.09(-2.67%)
Sep 04, 2020 3.420 3.453 3.339 3.371 37,872,488 +0.00(+0.00%)
Sep 03, 2020 3.289 3.420 3.281 3.371 52,253,532 +0.17(+5.37%)
Sep 02, 2020 3.183 3.220 3.159 3.199 18,016,248 -0.01(-0.17%)
Sep 01, 2020 3.180 3.229 3.164 3.205 22,827,884 +0.12(+3.98%)
Aug 31, 2020 3.180 3.180 3.082 3.082 22,298,298 -0.16(-4.80%)
Aug 28, 2020 3.131 3.246 3.131 3.238 32,779,366 +0.17(+5.60%)
Aug 27, 2020 3.058 3.119 3.037 3.066 19,099,342 +0.07(+2.18%)
Aug 26, 2020 3.115 3.115 2.968 3.000 17,241,232 -0.11(-3.67%)
Aug 25, 2020 3.090 3.123 3.033 3.115 20,517,800 +0.04(+1.33%)
Aug 24, 2020 3.058 3.115 3.041 3.074 20,476,182 +0.07(+2.17%)
Aug 21, 2020 3.009 3.017 2.962 3.009 15,641,791 -0.01(-0.27%)
Aug 20, 2020 2.968 3.050 2.911 3.017 25,100,394 -0.05(-1.60%)
Aug 19, 2020 3.099 3.115 3.050 3.066 24,072,196 -0.03(-1.06%)
Aug 18, 2020 3.131 3.156 3.066 3.099 24,562,990 +0.06(+1.88%)
Aug 17, 2020 3.156 3.168 3.017 3.041 26,596,576 -0.13(-4.12%)
Aug 14, 2020 3.205 3.238 3.156 3.172 24,838,724 -0.06(-1.77%)
Aug 13, 2020 3.246 3.329 3.197 3.229 18,678,768 +0.01(+0.25%)
Aug 12, 2020 3.311 3.311 3.172 3.221 32,288,336 -0.06(-1.75%)
Aug 11, 2020 3.336 3.360 3.278 3.278 18,405,228 -0.01(-0.25%)
Aug 10, 2020 3.319 3.348 3.238 3.287 17,674,288 +0.01(+0.25%)
Aug 07, 2020 3.254 3.377 3.209 3.278 28,855,160 -0.07(-1.96%)
Aug 06, 2020 3.287 3.368 3.270 3.344 23,050,142 +0.00(+0.00%)
Aug 05, 2020 3.368 3.401 3.270 3.344 23,553,142 +0.03(+0.99%)
Aug 04, 2020 3.352 3.417 3.229 3.311 36,656,560 -0.08(-2.33%)
Aug 03, 2020 3.415 3.455 3.341 3.390 28,498,164 -0.06(-1.66%)
Jul 31, 2020 3.602 3.602 3.439 3.447 27,089,692 -0.26(-7.05%)
Jul 30, 2020 3.741 3.766 3.619 3.709 21,309,922 -0.07(-1.94%)
Jul 29, 2020 3.774 3.829 3.749 3.782 22,776,486 +0.06(+1.54%)
Jul 28, 2020 3.676 3.782 3.676 3.725 26,040,072 +0.02(+0.66%)
Jul 27, 2020 3.586 3.721 3.545 3.700 29,555,804 +0.19(+5.35%)
Jul 24, 2020 3.447 3.570 3.402 3.513 15,601,629 +0.00(+0.00%)
Jul 23, 2020 3.562 3.594 3.480 3.513 19,742,428 -0.12(-3.37%)
Jul 22, 2020 3.619 3.660 3.562 3.635 27,565,844 +0.06(+1.60%)
Jul 21, 2020 3.553 3.668 3.545 3.578 32,509,384 +0.14(+4.04%)
Jul 20, 2020 3.357 3.455 3.349 3.439 15,416,480 +0.07(+1.94%)
Jul 17, 2020 3.406 3.439 3.366 3.374 14,687,911 -0.01(-0.24%)
Jul 16, 2020 3.390 3.423 3.366 3.382 13,779,852 -0.02(-0.48%)
Jul 15, 2020 3.480 3.521 3.382 3.398 24,126,994 +0.01(+0.24%)
Jul 14, 2020 3.259 3.390 3.219 3.390 26,169,550 +0.08(+2.47%)
Jul 13, 2020 3.398 3.415 3.300 3.308 19,827,412 -0.07(-2.17%)
Jul 10, 2020 3.284 3.382 3.268 3.382 39,941,968 +0.06(+1.72%)
Jul 09, 2020 3.447 3.480 3.292 3.325 33,341,060 -0.08(-2.40%)
Jul 08, 2020 3.341 3.431 3.333 3.406 23,158,934 +0.13(+3.99%)
Jul 07, 2020 3.415 3.455 3.276 3.276 25,291,632 -0.13(-3.84%)
Jul 06, 2020 3.390 3.464 3.357 3.406 26,060,006 +0.20(+6.38%)
Jul 02, 2020 3.300 3.366 3.194 3.202 21,496,968 -0.01(-0.42%)
Jul 01, 2020 3.142 3.248 3.135 3.216 21,360,220 +0.11(+3.41%)
Jun 30, 2020 3.126 3.150 3.069 3.109 21,897,688 -0.07(-2.31%)
Jun 29, 2020 3.158 3.199 3.085 3.183 25,049,008 +0.11(+3.45%)
Jun 26, 2020 3.142 3.154 3.060 3.077 18,694,342 -0.17(-5.28%)
Jun 25, 2020 3.256 3.281 3.138 3.248 28,526,510 +0.08(+2.58%)
Jun 24, 2020 3.346 3.354 3.158 3.167 26,661,882 -0.24(-7.18%)
Jun 23, 2020 3.411 3.477 3.354 3.411 31,621,056 +0.09(+2.70%)
Jun 22, 2020 3.477 3.477 3.305 3.322 22,655,374 -0.02(-0.73%)
Jun 19, 2020 3.452 3.452 3.330 3.346 57,615,020 -0.03(-0.97%)
Jun 18, 2020 3.371 3.469 3.346 3.379 32,918,490 -0.07(-2.13%)
Jun 17, 2020 3.509 3.550 3.403 3.452 25,341,728 +0.00(+0.00%)
Jun 16, 2020 3.526 3.550 3.354 3.452 33,379,282 +0.09(+2.67%)
Jun 15, 2020 3.281 3.436 3.236 3.362 24,946,984 -0.12(-3.51%)
Jun 12, 2020 3.460 3.550 3.387 3.485 43,199,564 +0.18(+5.43%)
Jun 11, 2020 3.346 3.469 3.244 3.305 32,825,112 -0.30(-8.37%)
Jun 10, 2020 3.860 3.885 3.607 3.607 37,483,712 -0.20(-5.15%)
Jun 09, 2020 3.746 3.901 3.722 3.803 29,800,214 -0.11(-2.92%)
Jun 08, 2020 3.754 3.930 3.697 3.917 25,032,154 +0.24(+6.67%)
Jun 05, 2020 3.795 3.824 3.615 3.673 30,271,382 +0.20(+5.63%)
Jun 04, 2020 3.379 3.530 3.338 3.477 31,464,014 +0.02(+0.71%)
Jun 03, 2020 3.485 3.550 3.420 3.452 32,268,900 +0.21(+6.55%)
Jun 02, 2020 3.101 3.240 3.085 3.240 22,083,940 +0.27(+9.17%)
Jun 01, 2020 2.919 3.013 2.894 2.968 20,855,862 +0.15(+5.20%)
May 29, 2020 2.813 2.894 2.748 2.821 28,017,312 -0.08(-2.81%)
May 28, 2020 2.992 2.992 2.878 2.903 21,166,842 -0.11(-3.52%)
May 27, 2020 3.017 3.029 2.927 3.009 18,278,942 +0.09(+3.07%)
May 26, 2020 3.041 3.058 2.870 2.919 25,986,502 +0.19(+6.87%)
May 22, 2020 2.699 2.772 2.638 2.731 24,720,414 +0.03(+1.21%)
May 21, 2020 2.625 2.740 2.625 2.699 23,648,918 +0.18(+7.12%)
May 20, 2020 2.495 2.552 2.466 2.519 18,596,426 +0.07(+3.00%)
May 19, 2020 2.536 2.544 2.446 2.446 30,960,630 -0.09(-3.54%)
May 18, 2020 2.528 2.560 2.462 2.536 41,428,044 +0.14(+5.78%)
May 15, 2020 2.487 2.532 2.381 2.397 20,826,712 -0.08(-3.29%)
May 14, 2020 2.275 2.495 2.185 2.479 44,748,352 +0.14(+5.92%)
May 13, 2020 2.413 2.430 2.275 2.340 30,578,784 -0.04(-1.71%)
May 12, 2020 2.495 2.536 2.373 2.381 22,862,348 -0.11(-4.26%)
May 11, 2020 2.560 2.609 2.470 2.487 19,822,436 -0.11(-4.09%)
May 08, 2020 2.479 2.593 2.454 2.593 35,962,808 +0.17(+7.20%)
May 07, 2020 2.484 2.484 2.345 2.419 42,623,220 -0.15(-5.71%)
May 06, 2020 2.606 2.606 2.525 2.565 18,244,290 -0.10(-3.67%)
May 05, 2020 2.704 2.801 2.630 2.663 22,699,026 -0.03(-1.21%)
May 04, 2020 2.671 2.704 2.614 2.696 29,353,980 -0.02(-0.60%)
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.