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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 2.233 2.263 2.213 2.233 21,408,084 -0.02(-0.89%)
Jun 27, 2024 2.243 2.263 2.213 2.253 14,018,726 +0.02(+0.89%)
Jun 26, 2024 2.213 2.243 2.203 2.233 11,749,107 -0.02(-0.89%)
Jun 25, 2024 2.293 2.303 2.253 2.253 16,407,486 -0.05(-2.16%)
Jun 24, 2024 2.323 2.342 2.303 2.303 10,130,283 +0.02(+0.87%)
Jun 21, 2024 2.273 2.303 2.263 2.283 10,947,615 +0.00(+0.00%)
Jun 20, 2024 2.313 2.333 2.263 2.283 12,107,474 +0.00(+0.22%)
Jun 18, 2024 2.307 2.345 2.268 2.278 16,137,677 -0.05(-2.07%)
Jun 17, 2024 2.307 2.336 2.302 2.326 25,234,104 +0.02(+0.84%)
Jun 14, 2024 2.287 2.316 2.278 2.307 13,624,927 +0.00(+0.00%)
Jun 13, 2024 2.297 2.316 2.268 2.307 20,184,318 +0.02(+0.84%)
Jun 12, 2024 2.345 2.355 2.268 2.287 28,436,260 -0.05(-2.07%)
Jun 11, 2024 2.345 2.365 2.326 2.336 13,506,069 +0.00(+0.00%)
Jun 10, 2024 2.336 2.345 2.316 2.336 14,248,782 -0.03(-1.22%)
Jun 07, 2024 2.384 2.413 2.355 2.365 15,756,292 -0.05(-2.00%)
Jun 06, 2024 2.365 2.422 2.365 2.413 15,810,292 +0.07(+2.88%)
Jun 05, 2024 2.355 2.374 2.336 2.345 12,601,149 -0.01(-0.25%)
Jun 04, 2024 2.341 2.375 2.313 2.351 27,035,280 -0.01(-0.41%)
Jun 03, 2024 2.361 2.380 2.332 2.361 12,137,700 -0.01(-0.41%)
May 31, 2024 2.370 2.380 2.341 2.370 25,151,802 -0.04(-1.60%)
May 30, 2024 2.390 2.409 2.380 2.409 5,174,522 +0.03(+1.21%)
May 29, 2024 2.380 2.399 2.361 2.380 18,700,012 -0.04(-1.59%)
May 28, 2024 2.438 2.447 2.409 2.419 12,467,775 +0.00(+0.00%)
May 24, 2024 2.428 2.447 2.419 2.419 10,419,853 +0.00(+0.00%)
May 23, 2024 2.447 2.467 2.399 2.419 15,741,079 -0.03(-1.18%)
May 22, 2024 2.505 2.515 2.447 2.447 18,035,758 -0.09(-3.42%)
May 21, 2024 2.534 2.553 2.525 2.534 18,338,074 +0.00(+0.00%)
May 20, 2024 2.525 2.553 2.515 2.534 13,775,621 -0.01(-0.38%)
May 17, 2024 2.525 2.563 2.505 2.544 17,452,572 +0.02(+0.76%)
May 16, 2024 2.525 2.534 2.496 2.525 8,839,310 +0.03(+1.16%)
May 15, 2024 2.515 2.515 2.486 2.496 10,989,661 -0.02(-0.77%)
May 14, 2024 2.534 2.544 2.500 2.515 15,114,757 +0.00(+0.00%)
May 13, 2024 2.525 2.534 2.496 2.515 17,447,274 +0.03(+1.16%)
May 10, 2024 2.534 2.553 2.486 2.486 37,484,212 -0.02(-0.77%)
May 09, 2024 2.553 2.563 2.496 2.505 57,768,824 -0.11(-4.06%)
May 08, 2024 2.592 2.635 2.582 2.611 13,170,464 -0.01(-0.37%)
May 07, 2024 2.630 2.650 2.611 2.621 16,694,281 +0.00(+0.00%)
May 06, 2024 2.621 2.650 2.611 2.621 13,100,935 +0.00(+0.00%)
May 03, 2024 2.669 2.679 2.611 2.621 24,897,312 +0.00(+0.15%)
May 02, 2024 2.607 2.641 2.579 2.617 29,419,478 +0.00(+0.00%)
May 01, 2024 2.598 2.655 2.588 2.617 16,798,528 +0.02(+0.74%)
Apr 30, 2024 2.627 2.675 2.579 2.598 32,293,558 -0.05(-1.82%)
Apr 29, 2024 2.617 2.655 2.612 2.646 13,147,350 +0.03(+1.10%)
Apr 26, 2024 2.598 2.641 2.588 2.617 14,535,671 +0.07(+2.64%)
Apr 25, 2024 2.540 2.579 2.530 2.550 10,736,015 -0.01(-0.38%)
Apr 24, 2024 2.550 2.569 2.531 2.559 10,540,918 +0.00(+0.00%)
Apr 23, 2024 2.530 2.593 2.521 2.559 15,560,585 +0.02(+0.76%)
Apr 22, 2024 2.530 2.559 2.516 2.540 16,250,597 +0.00(+0.00%)
Apr 19, 2024 2.521 2.559 2.516 2.540 13,994,219 +0.01(+0.38%)
Apr 18, 2024 2.569 2.579 2.502 2.530 17,216,658 -0.02(-0.75%)
Apr 17, 2024 2.559 2.569 2.502 2.550 20,823,926 -0.01(-0.38%)
Apr 16, 2024 2.559 2.579 2.530 2.559 31,576,008 -0.04(-1.48%)
Apr 15, 2024 2.636 2.655 2.579 2.598 16,334,702 -0.07(-2.53%)
Apr 12, 2024 2.694 2.699 2.646 2.665 16,463,656 -0.07(-2.46%)
Apr 11, 2024 2.723 2.742 2.694 2.732 15,057,709 +0.00(+0.00%)
Apr 10, 2024 2.771 2.790 2.718 2.732 14,445,409 -0.09(-3.07%)
Apr 09, 2024 2.838 2.858 2.805 2.819 14,951,749 +0.01(+0.34%)
Apr 08, 2024 2.781 2.838 2.781 2.809 12,553,805 +0.06(+2.10%)
Apr 05, 2024 2.781 2.790 2.732 2.752 10,049,158 -0.04(-1.38%)
Apr 04, 2024 2.819 2.867 2.771 2.790 35,150,256 +0.01(+0.35%)
Apr 03, 2024 2.694 2.790 2.675 2.781 19,517,600 +0.07(+2.48%)
Apr 02, 2024 2.694 2.732 2.684 2.713 11,569,897 +0.01(+0.50%)
Apr 01, 2024 2.757 2.767 2.671 2.700 9,037,608 -0.05(-1.75%)
Mar 28, 2024 2.757 2.805 2.738 2.748 8,515,895 -0.05(-1.72%)
Mar 27, 2024 2.729 2.805 2.709 2.796 22,108,810 +0.05(+1.75%)
Mar 26, 2024 2.700 2.757 2.700 2.748 8,204,778 +0.06(+2.14%)
Mar 25, 2024 2.700 2.719 2.681 2.690 12,222,609 +0.01(+0.36%)
Mar 22, 2024 2.709 2.729 2.671 2.681 8,171,934 -0.04(-1.41%)
Mar 21, 2024 2.757 2.767 2.719 2.719 5,646,577 -0.04(-1.39%)
Mar 20, 2024 2.719 2.777 2.709 2.757 27,887,082 +0.05(+1.77%)
Mar 19, 2024 2.709 2.729 2.690 2.709 11,175,896 -0.01(-0.35%)
Mar 18, 2024 2.748 2.757 2.700 2.719 6,975,600 +0.00(+0.00%)
Mar 15, 2024 2.757 2.767 2.719 2.719 9,061,664 -0.05(-1.74%)
Mar 14, 2024 2.767 2.796 2.743 2.767 21,719,706 +0.00(+0.00%)
Mar 13, 2024 2.748 2.786 2.738 2.767 11,467,019 +0.03(+1.05%)
Mar 12, 2024 2.700 2.748 2.693 2.738 21,574,452 +0.04(+1.42%)
Mar 11, 2024 2.690 2.719 2.673 2.700 16,798,150 +0.02(+0.72%)
Mar 08, 2024 2.671 2.719 2.671 2.681 17,638,226 -0.02(-0.71%)
Mar 07, 2024 2.709 2.709 2.671 2.700 10,550,404 -0.01(-0.35%)
Mar 06, 2024 2.709 2.746 2.700 2.709 12,127,417 +0.03(+1.08%)
Mar 05, 2024 2.652 2.690 2.652 2.681 15,053,795 +0.03(+1.09%)
Mar 04, 2024 2.681 2.685 2.652 2.652 14,975,165 -0.02(-0.93%)
Mar 01, 2024 2.696 2.705 2.652 2.677 13,557,808 +0.01(+0.36%)
Feb 29, 2024 2.658 2.677 2.619 2.667 17,988,982 -0.04(-1.42%)
Feb 28, 2024 2.734 2.744 2.696 2.705 10,897,293 -0.02(-0.70%)
Feb 27, 2024 2.705 2.763 2.696 2.725 19,692,980 +0.06(+2.16%)
Feb 26, 2024 2.658 2.677 2.648 2.667 10,405,598 +0.00(+0.00%)
Feb 23, 2024 2.686 2.705 2.658 2.667 21,467,732 -0.05(-1.77%)
Feb 22, 2024 2.734 2.753 2.696 2.715 18,892,618 +0.01(+0.35%)
Feb 21, 2024 2.715 2.715 2.686 2.705 14,146,680 -0.02(-0.70%)
Feb 20, 2024 2.715 2.744 2.696 2.725 23,305,868 +0.11(+4.03%)
Feb 16, 2024 2.610 2.629 2.585 2.619 13,201,993 +0.01(+0.37%)
Feb 15, 2024 2.590 2.629 2.590 2.610 20,230,830 +0.04(+1.49%)
Feb 14, 2024 2.619 2.638 2.552 2.571 27,507,014 -0.02(-0.74%)
Feb 13, 2024 2.581 2.590 2.542 2.590 11,974,911 -0.05(-1.82%)
Feb 12, 2024 2.629 2.667 2.619 2.638 11,318,840 +0.02(+0.73%)
Feb 09, 2024 2.590 2.629 2.542 2.619 40,957,376 +0.00(+0.00%)
Feb 08, 2024 2.715 2.720 2.581 2.619 34,144,368 -0.10(-3.53%)
Feb 07, 2024 2.801 2.835 2.686 2.715 76,819,640 -0.50(-15.52%)
Feb 06, 2024 3.137 3.224 3.128 3.214 26,561,332 +0.21(+7.03%)
Feb 05, 2024 2.974 3.028 2.950 3.003 9,984,509 +0.02(+0.64%)
Feb 02, 2024 2.936 2.984 2.917 2.984 14,359,278 -0.02(-0.51%)
Feb 01, 2024 2.980 3.009 2.951 2.999 11,238,124 +0.03(+0.97%)
Jan 31, 2024 3.028 3.037 2.970 2.970 13,149,005 +0.00(+0.00%)
Jan 30, 2024 2.989 2.999 2.970 2.970 13,216,447 -0.02(-0.64%)
Jan 29, 2024 2.999 3.009 2.961 2.989 12,725,107 -0.04(-1.27%)
Jan 26, 2024 3.028 3.057 3.018 3.028 7,558,444 +0.03(+0.96%)
Jan 25, 2024 2.999 3.018 2.989 2.999 12,083,311 +0.03(+0.97%)
Jan 24, 2024 3.018 3.018 2.970 2.970 13,379,863 -0.01(-0.32%)
Jan 23, 2024 2.980 2.989 2.951 2.980 19,915,562 +0.01(+0.32%)
Jan 22, 2024 3.018 3.047 2.942 2.970 19,015,132 -0.08(-2.52%)
Jan 19, 2024 3.047 3.066 2.999 3.047 44,352,500 -0.01(-0.31%)
Jan 18, 2024 3.028 3.066 2.999 3.057 20,717,972 -0.01(-0.31%)
Jan 17, 2024 3.076 3.095 3.057 3.066 13,419,423 +0.00(+0.00%)
Jan 16, 2024 3.095 3.095 3.057 3.066 16,600,029 -0.06(-1.84%)
Jan 12, 2024 3.172 3.181 3.114 3.124 13,056,815 -0.01(-0.31%)
Jan 11, 2024 3.172 3.172 3.114 3.133 18,604,838 -0.01(-0.30%)
Jan 10, 2024 3.172 3.186 3.138 3.143 18,968,360 -0.03(-0.91%)
Jan 09, 2024 3.239 3.243 3.162 3.172 29,519,290 -0.14(-4.34%)
Jan 08, 2024 3.315 3.354 3.296 3.315 13,953,626 -0.01(-0.29%)
Jan 05, 2024 3.306 3.354 3.286 3.325 17,971,580 +0.09(+2.66%)
Jan 04, 2024 3.258 3.306 3.239 3.239 21,865,322 -0.04(-1.17%)
Jan 03, 2024 3.296 3.320 3.277 3.277 12,515,875 +0.00(+0.12%)
Jan 02, 2024 3.330 3.340 3.264 3.273 12,910,752 -0.08(-2.29%)
Dec 29, 2023 3.388 3.388 3.330 3.350 4,684,348 -0.04(-1.13%)
Dec 28, 2023 3.369 3.407 3.369 3.388 8,917,367 -0.01(-0.28%)
Dec 27, 2023 3.369 3.397 3.359 3.397 8,740,102 +0.02(+0.57%)
Dec 26, 2023 3.340 3.388 3.340 3.378 7,546,923 +0.06(+1.73%)
Dec 22, 2023 3.292 3.340 3.283 3.321 18,384,236 +0.06(+1.73%)
Dec 21, 2023 3.283 3.292 3.228 3.264 14,660,193 +0.03(+0.85%)
Dec 20, 2023 3.283 3.310 3.237 3.237 16,988,868 -0.07(-2.22%)
Dec 19, 2023 3.347 3.356 3.297 3.310 13,432,810 +0.01(+0.28%)
Dec 18, 2023 3.264 3.310 3.237 3.301 17,294,708 +0.04(+1.13%)
Dec 15, 2023 3.264 3.278 3.219 3.264 14,298,431 +0.02(+0.57%)
Dec 14, 2023 3.260 3.297 3.228 3.246 17,812,128 +0.04(+1.15%)
Dec 13, 2023 3.044 3.209 3.035 3.209 22,285,030 +0.18(+6.08%)
Dec 12, 2023 3.081 3.081 3.007 3.025 20,175,186 -0.03(-0.90%)
Dec 11, 2023 3.062 3.090 3.053 3.053 11,226,715 -0.06(-1.78%)
Dec 08, 2023 3.025 3.108 3.025 3.108 27,326,028 +0.05(+1.50%)
Dec 07, 2023 3.062 3.071 3.035 3.062 15,500,738 +0.02(+0.60%)
Dec 06, 2023 3.108 3.117 3.035 3.044 12,262,485 -0.02(-0.60%)
Dec 05, 2023 3.025 3.071 3.016 3.062 11,466,342 +0.06(+1.84%)
Dec 04, 2023 3.071 3.090 3.007 3.007 20,255,746 -0.08(-2.56%)
Dec 01, 2023 3.049 3.104 3.022 3.086 10,584,820 +0.03(+0.90%)
Nov 30, 2023 3.040 3.068 3.022 3.059 7,623,384 +0.00(+0.00%)
Nov 29, 2023 3.059 3.086 3.049 3.059 19,243,396 -0.04(-1.19%)
Nov 28, 2023 3.003 3.095 3.003 3.095 35,642,812 +0.08(+2.74%)
Nov 27, 2023 3.022 3.049 3.003 3.013 8,164,734 -0.02(-0.61%)
Nov 24, 2023 3.040 3.059 3.022 3.031 19,264,914 +0.07(+2.48%)
Nov 22, 2023 2.957 2.994 2.948 2.957 16,440,617 +0.06(+1.90%)
Nov 21, 2023 2.930 2.944 2.884 2.902 8,833,915 -0.05(-1.56%)
Nov 20, 2023 2.902 2.953 2.898 2.948 10,134,281 +0.05(+1.58%)
Nov 17, 2023 2.912 2.939 2.893 2.902 11,593,896 -0.04(-1.25%)
Nov 16, 2023 2.893 2.939 2.884 2.939 18,121,008 +0.07(+2.56%)
Nov 15, 2023 2.847 2.898 2.829 2.866 7,825,601 +0.03(+0.97%)
Nov 14, 2023 2.829 2.856 2.811 2.838 13,806,425 +0.07(+2.66%)
Nov 13, 2023 2.801 2.801 2.746 2.765 24,607,338 -0.07(-2.59%)
Nov 10, 2023 2.783 2.854 2.783 2.838 26,117,420 -0.01(-0.32%)
Nov 09, 2023 2.875 2.912 2.838 2.847 36,393,948 -0.03(-0.96%)
Nov 08, 2023 2.875 2.884 2.838 2.875 20,190,746 +0.01(+0.32%)
Nov 07, 2023 2.847 2.893 2.838 2.866 22,587,368 +0.08(+2.97%)
Nov 06, 2023 2.783 2.792 2.746 2.783 14,993,227 +0.00(+0.00%)
Nov 03, 2023 2.719 2.820 2.709 2.783 25,694,728 +0.08(+3.06%)
Nov 02, 2023 2.627 2.709 2.618 2.700 12,660,389 +0.10(+3.67%)
Nov 01, 2023 2.559 2.623 2.559 2.605 12,894,412 +0.05(+1.79%)
Oct 31, 2023 2.559 2.577 2.541 2.559 14,265,752 -0.03(-1.06%)
Oct 30, 2023 2.678 2.683 2.568 2.586 23,145,900 -0.05(-1.74%)
Oct 27, 2023 2.715 2.733 2.623 2.632 23,912,328 -0.05(-1.71%)
Oct 26, 2023 2.614 2.687 2.609 2.678 34,348,620 +0.08(+3.18%)
Oct 25, 2023 2.632 2.641 2.596 2.596 12,718,720 -0.02(-0.70%)
Oct 24, 2023 2.605 2.651 2.578 2.614 11,189,022 +0.02(+0.71%)
Oct 23, 2023 2.605 2.632 2.582 2.596 15,346,161 +0.00(+0.00%)
Oct 20, 2023 2.641 2.641 2.591 2.596 11,359,980 -0.06(-2.08%)
Oct 19, 2023 2.614 2.696 2.605 2.651 15,287,993 +0.04(+1.40%)
Oct 18, 2023 2.632 2.669 2.605 2.614 20,587,494 -0.04(-1.38%)
Oct 17, 2023 2.651 2.706 2.632 2.651 17,058,018 -0.05(-1.70%)
Oct 16, 2023 2.660 2.696 2.632 2.696 18,717,410 +0.06(+2.08%)
Oct 13, 2023 2.641 2.692 2.614 2.641 21,920,742 +0.03(+1.05%)
Oct 12, 2023 2.678 2.678 2.596 2.614 8,486,324 -0.06(-2.40%)
Oct 11, 2023 2.641 2.687 2.623 2.678 16,083,226 +0.03(+1.04%)
Oct 10, 2023 2.605 2.651 2.596 2.651 13,583,066 +0.08(+3.21%)
Oct 09, 2023 2.550 2.577 2.522 2.568 9,758,420 -0.01(-0.36%)
Oct 06, 2023 2.513 2.596 2.486 2.577 20,823,962 +0.00(+0.00%)
Oct 05, 2023 2.623 2.632 2.541 2.577 18,498,596 +0.00(+0.00%)
Oct 04, 2023 2.495 2.586 2.481 2.577 40,871,924 +0.09(+3.69%)
Oct 03, 2023 2.531 2.550 2.472 2.486 15,501,679 -0.07(-2.73%)
Oct 02, 2023 2.610 2.619 2.546 2.555 15,476,413 -0.05(-2.11%)
Sep 29, 2023 2.629 2.638 2.587 2.610 11,719,153 +0.02(+0.71%)
Sep 28, 2023 2.528 2.610 2.509 2.592 27,132,280 +0.06(+2.54%)
Sep 27, 2023 2.601 2.601 2.500 2.528 22,819,068 -0.03(-1.08%)
Sep 26, 2023 2.574 2.592 2.546 2.555 8,668,997 -0.04(-1.41%)
Sep 25, 2023 2.629 2.610 2.583 2.592 11,335,555 -0.04(-1.39%)
Sep 22, 2023 2.656 2.674 2.629 2.629 11,662,497 -0.02(-0.69%)
Sep 21, 2023 2.674 2.702 2.638 2.647 24,462,118 -0.15(-5.25%)
Sep 20, 2023 2.784 2.825 2.775 2.793 14,494,920 +0.03(+0.99%)
Sep 19, 2023 2.803 2.812 2.757 2.766 10,027,091 -0.05(-1.63%)
Sep 18, 2023 2.803 2.830 2.775 2.812 12,036,183 +0.01(+0.33%)
Sep 15, 2023 2.803 2.830 2.784 2.803 16,721,580 +0.00(+0.00%)
Sep 14, 2023 2.793 2.830 2.793 2.803 28,248,698 +0.03(+0.99%)
Sep 13, 2023 2.766 2.798 2.757 2.775 10,874,512 +0.04(+1.34%)
Sep 12, 2023 2.702 2.748 2.693 2.738 11,054,170 +0.02(+0.67%)
Sep 11, 2023 2.683 2.729 2.665 2.720 14,266,173 +0.09(+3.48%)
Sep 08, 2023 2.619 2.683 2.615 2.629 30,580,544 +0.04(+1.41%)
Sep 07, 2023 2.619 2.647 2.592 2.592 21,574,292 -0.03(-1.05%)
Sep 06, 2023 2.665 2.693 2.619 2.619 13,129,296 -0.05(-2.05%)
Sep 05, 2023 2.702 2.720 2.656 2.674 17,348,018 -0.09(-3.31%)
Sep 01, 2023 2.812 2.812 2.757 2.766 13,482,733 +0.03(+1.14%)
Aug 31, 2023 2.790 2.790 2.726 2.735 14,714,720 -0.09(-3.24%)
Aug 30, 2023 2.890 2.895 2.826 2.826 19,756,544 -0.08(-2.83%)
Aug 29, 2023 2.872 2.936 2.872 2.909 10,157,335 +0.05(+1.60%)
Aug 28, 2023 2.762 2.890 2.753 2.863 28,187,554 +0.08(+2.96%)
Aug 25, 2023 2.780 2.808 2.748 2.780 12,772,117 +0.00(+0.00%)
Aug 24, 2023 2.845 2.863 2.780 2.780 24,810,096 -0.10(-3.49%)
Aug 23, 2023 2.808 2.890 2.799 2.881 12,680,744 +0.08(+2.94%)
Aug 22, 2023 2.790 2.808 2.771 2.799 13,853,125 +0.04(+1.32%)
Aug 21, 2023 2.771 2.780 2.739 2.762 20,829,266 -0.02(-0.66%)
Aug 18, 2023 2.753 2.799 2.748 2.780 20,546,966 +0.02(+0.66%)
Aug 17, 2023 2.799 2.799 2.726 2.762 38,952,996 -0.03(-0.98%)
Aug 16, 2023 2.790 2.845 2.771 2.790 29,455,684 +0.00(+0.00%)
Aug 15, 2023 2.771 2.817 2.753 2.790 17,242,500 +0.00(+0.00%)
Aug 14, 2023 2.808 2.826 2.780 2.790 21,991,502 -0.05(-1.61%)
Aug 11, 2023 2.863 2.895 2.826 2.835 54,921,496 -0.04(-1.27%)
Aug 10, 2023 2.890 2.931 2.863 2.872 18,886,366 +0.03(+0.96%)
Aug 09, 2023 2.854 2.854 2.808 2.845 16,461,603 -0.03(-0.96%)
Aug 08, 2023 2.808 2.890 2.799 2.872 24,663,996 +0.03(+0.96%)
Aug 07, 2023 2.909 2.913 2.826 2.845 33,076,982 -0.02(-0.64%)
Aug 04, 2023 3.009 3.009 2.854 2.863 84,517,312 -0.25(-7.94%)
Aug 03, 2023 3.165 3.188 3.091 3.110 21,024,464 -0.06(-2.02%)
Aug 02, 2023 3.165 3.206 3.119 3.174 22,402,980 +0.01(+0.40%)
Aug 01, 2023 3.179 3.188 3.134 3.161 26,935,462 -0.06(-1.98%)
Jul 31, 2023 3.198 3.243 3.188 3.225 10,239,923 +0.04(+1.15%)
Jul 28, 2023 3.179 3.220 3.156 3.188 28,870,120 +0.05(+1.75%)
Jul 27, 2023 3.216 3.234 3.134 3.134 21,093,168 -0.11(-3.38%)
Jul 26, 2023 3.188 3.243 3.170 3.243 14,593,450 +0.07(+2.31%)
Jul 25, 2023 3.207 3.216 3.152 3.170 54,681,700 -0.02(-0.57%)
Jul 24, 2023 3.280 3.325 3.188 3.188 27,309,464 -0.08(-2.51%)
Jul 21, 2023 3.225 3.280 3.202 3.271 15,021,889 +0.10(+3.17%)
Jul 20, 2023 3.179 3.179 3.129 3.170 24,486,898 +0.00(+0.00%)
Jul 19, 2023 3.143 3.193 3.129 3.170 20,437,526 +0.04(+1.17%)
Jul 18, 2023 3.143 3.207 3.127 3.134 23,540,814 -0.04(-1.15%)
Jul 17, 2023 3.097 3.179 3.072 3.170 15,463,543 +0.07(+2.36%)
Jul 14, 2023 3.152 3.166 3.097 3.097 24,576,616 -0.07(-2.31%)
Jul 13, 2023 3.106 3.188 3.102 3.170 24,665,238 +0.10(+3.27%)
Jul 12, 2023 3.106 3.133 3.060 3.070 16,150,496 -0.01(-0.30%)
Jul 11, 2023 2.997 3.079 2.955 3.079 23,614,874 +0.03(+0.90%)
Jul 10, 2023 3.070 3.079 3.024 3.051 21,104,544 -0.02(-0.60%)
Jul 07, 2023 3.060 3.102 3.051 3.070 20,701,724 +0.07(+2.44%)
Jul 06, 2023 3.060 3.074 2.987 2.997 25,310,102 -0.14(-4.37%)
Jul 05, 2023 3.134 3.161 3.102 3.134 12,271,987 -0.04(-1.15%)
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.