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

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 29, 2022 5.906 5.941 5.657 5.666 2,847,022 +0.01(+0.16%)
Apr 28, 2022 5.586 5.728 5.497 5.657 2,066,021 +0.00(+0.00%)
Apr 27, 2022 5.710 5.746 5.617 5.657 3,969,735 -0.05(-0.93%)
Apr 26, 2022 5.799 5.879 5.710 5.710 2,583,105 -0.48(-7.76%)
Apr 25, 2022 6.208 6.217 6.017 6.190 1,731,671 -0.16(-2.52%)
Apr 22, 2022 6.537 6.537 6.297 6.350 1,372,988 -0.16(-2.50%)
Apr 21, 2022 6.733 6.763 6.504 6.513 1,162,097 -0.19(-2.88%)
Apr 20, 2022 6.680 6.785 6.636 6.706 2,620,548 +0.04(+0.66%)
Apr 19, 2022 6.671 6.741 6.575 6.662 3,031,786 -0.02(-0.26%)
Apr 18, 2022 6.662 6.715 6.618 6.680 1,144,086 +0.14(+2.15%)
Apr 14, 2022 6.566 6.618 6.504 6.539 888,354 -0.11(-1.59%)
Apr 13, 2022 6.583 6.654 6.566 6.645 780,297 +0.01(+0.13%)
Apr 12, 2022 6.741 6.772 6.610 6.636 1,500,235 -0.11(-1.69%)
Apr 11, 2022 6.689 6.759 6.645 6.750 973,782 +0.08(+1.18%)
Apr 08, 2022 6.724 6.776 6.636 6.671 1,056,693 -0.04(-0.52%)
Apr 07, 2022 6.539 6.733 6.469 6.706 2,538,557 +0.11(+1.60%)
Apr 06, 2022 6.566 6.654 6.531 6.601 3,265,480 -0.10(-1.44%)
Apr 05, 2022 6.724 6.790 6.684 6.697 2,453,340 -0.21(-3.05%)
Apr 04, 2022 6.996 6.996 6.891 6.908 944,186 -0.03(-0.38%)
Apr 01, 2022 6.917 7.000 6.869 6.934 1,453,999 +0.18(+2.60%)
Mar 31, 2022 6.812 6.891 6.715 6.759 1,717,983 +0.01(+0.13%)
Mar 30, 2022 6.741 6.803 6.715 6.750 1,694,038 -0.02(-0.26%)
Mar 29, 2022 6.759 6.776 6.684 6.768 1,416,246 +0.11(+1.58%)
Mar 28, 2022 6.706 6.724 6.553 6.662 2,054,943 -0.14(-2.06%)
Mar 25, 2022 6.496 6.812 6.487 6.803 1,305,798 +0.32(+4.87%)
Mar 24, 2022 6.557 6.618 6.461 6.487 2,462,981 -0.03(-0.40%)
Mar 23, 2022 6.346 6.557 6.320 6.513 2,185,832 +0.10(+1.50%)
Mar 22, 2022 6.373 6.465 6.333 6.417 1,501,028 +0.11(+1.67%)
Mar 21, 2022 6.232 6.329 6.149 6.311 4,498,452 +0.22(+3.60%)
Mar 18, 2022 6.004 6.188 5.951 6.092 14,254,165 +0.10(+1.61%)
Mar 17, 2022 5.907 6.022 5.811 5.995 3,173,098 +0.16(+2.71%)
Mar 16, 2022 5.679 5.864 5.679 5.837 2,966,503 +0.20(+3.58%)
Mar 15, 2022 5.714 5.785 5.635 5.635 2,677,381 -0.11(-1.98%)
Mar 14, 2022 5.749 5.943 5.714 5.749 3,982,103 +0.18(+3.31%)
Mar 11, 2022 5.618 5.653 5.539 5.565 1,221,279 -0.02(-0.31%)
Mar 10, 2022 5.530 5.631 5.495 5.583 1,456,287 -0.07(-1.24%)
Mar 09, 2022 5.477 5.719 5.469 5.653 2,478,023 +0.54(+10.46%)
Mar 08, 2022 5.091 5.201 5.017 5.117 1,376,884 +0.05(+1.04%)
Mar 07, 2022 5.232 5.232 5.047 5.065 1,262,858 -0.19(-3.67%)
Mar 04, 2022 5.258 5.275 5.188 5.258 1,893,437 -0.16(-2.92%)
Mar 03, 2022 5.425 5.455 5.359 5.416 1,185,011 +0.14(+2.66%)
Mar 02, 2022 5.074 5.302 5.047 5.275 1,892,097 +0.24(+4.70%)
Mar 01, 2022 5.047 5.240 5.008 5.038 1,800,583 -0.11(-2.21%)
Feb 28, 2022 5.179 5.232 5.091 5.153 1,091,285 -0.08(-1.51%)
Feb 25, 2022 5.170 5.240 5.188 5.232 1,256,868 +0.04(+0.85%)
Feb 24, 2022 5.205 5.210 5.034 5.188 2,168,237 -0.33(-6.04%)
Feb 23, 2022 5.548 5.618 5.499 5.521 1,228,263 +0.04(+0.64%)
Feb 22, 2022 5.486 5.526 5.451 5.486 1,061,999 +0.01(+0.16%)
Feb 18, 2022 5.477 0 +0.06(+1.13%)
Feb 17, 2022 5.512 5.530 5.401 5.416 1,131,597 -0.14(-2.53%)
Feb 16, 2022 5.477 5.565 5.473 5.556 1,081,023 +0.11(+2.10%)
Feb 15, 2022 5.469 5.495 5.420 5.442 1,164,162 +0.05(+0.98%)
Feb 14, 2022 5.372 5.407 5.293 5.390 2,075,985 +0.05(+0.99%)
Feb 11, 2022 5.407 5.548 5.284 5.337 2,188,614 +0.10(+1.87%)
Feb 10, 2022 5.273 5.389 5.222 5.239 2,424,878 +0.05(+0.99%)
Feb 09, 2022 5.196 5.230 5.119 5.188 1,617,802 -0.09(-1.62%)
Feb 08, 2022 5.248 5.299 5.201 5.273 801,702 -0.01(-0.16%)
Feb 07, 2022 5.213 5.325 5.213 5.282 877,079 +0.06(+1.15%)
Feb 04, 2022 5.136 5.226 5.123 5.222 1,241,959 +0.03(+0.66%)
Feb 03, 2022 5.102 5.226 5.188 2,117,387 +0.01(+0.17%)
Feb 02, 2022 5.205 5.248 5.089 5.179 2,003,386 -0.17(-3.20%)
Feb 01, 2022 5.325 5.389 5.308 5.350 1,774,142 -0.02(-0.32%)
Jan 31, 2022 5.222 5.367 5.367 1,100,746 +0.10(+1.95%)
Jan 28, 2022 5.316 5.350 5.252 5.265 1,224,194 -0.09(-1.60%)
Jan 27, 2022 5.479 5.560 5.333 5.350 2,353,380 +0.09(+1.79%)
Jan 26, 2022 5.248 5.308 5.192 5.256 1,654,973 +0.00(+0.00%)
Jan 25, 2022 4.991 5.273 4.957 5.256 2,085,942 +0.35(+7.16%)
Jan 24, 2022 4.880 4.922 4.794 4.905 1,413,444 -0.05(-1.04%)
Jan 21, 2022 5.008 5.106 4.948 4.957 1,493,627 +0.02(+0.35%)
Jan 20, 2022 4.974 5.008 4.922 4.939 1,064,694 -0.05(-1.03%)
Jan 19, 2022 4.982 5.051 4.939 4.991 1,052,647 +0.13(+2.64%)
Jan 18, 2022 4.922 4.944 4.785 4.862 1,746,669 -0.10(-2.07%)
Jan 14, 2022 4.965 0 +0.05(+1.05%)
Jan 13, 2022 4.802 5.016 4.777 4.914 1,535,664 +0.15(+3.05%)
Jan 12, 2022 4.768 4.824 4.717 4.768 1,534,365 -0.07(-1.42%)
Jan 11, 2022 4.768 4.837 4.743 4.837 887,850 +0.06(+1.25%)
Jan 10, 2022 4.777 4.794 4.717 4.777 1,038,064 +0.03(+0.59%)
Jan 07, 2022 4.698 4.766 4.681 4.749 1,500,571 +0.07(+1.46%)
Jan 06, 2022 4.663 4.715 4.621 4.681 787,379 +0.08(+1.67%)
Jan 05, 2022 4.672 4.732 4.591 4.604 977,291 -0.06(-1.28%)
Jan 04, 2022 4.638 4.774 4.621 4.663 1,312,921 +0.03(+0.55%)
Jan 03, 2022 4.595 4.638 4.555 4.638 1,137,347 +0.05(+1.12%)
Dec 31, 2021 4.587 4.625 4.552 4.587 581,906 +0.00(+0.00%)
Dec 30, 2021 4.569 4.629 4.569 4.587 497,722 +0.04(+0.94%)
Dec 29, 2021 4.672 4.672 4.531 4.544 578,316 -0.12(-2.56%)
Dec 28, 2021 4.638 4.681 4.621 4.663 793,013 +0.00(+0.00%)
Dec 27, 2021 4.629 4.663 4.586 4.663 682,071 +0.09(+1.87%)
Dec 23, 2021 4.535 4.604 4.535 4.578 986,145 +0.03(+0.75%)
Dec 22, 2021 4.433 4.561 4.429 4.544 1,208,185 +0.08(+1.72%)
Dec 21, 2021 4.527 4.557 4.467 4.467 1,243,388 -0.06(-1.32%)
Dec 20, 2021 4.587 4.595 4.508 4.527 1,002,323 -0.20(-4.16%)
Dec 17, 2021 4.740 4.766 4.702 4.723 3,273,872 -0.09(-1.78%)
Dec 16, 2021 4.766 4.860 4.723 4.809 813,783 +0.06(+1.26%)
Dec 15, 2021 4.698 4.783 4.646 4.749 1,324,373 +0.04(+0.91%)
Dec 14, 2021 4.826 4.917 4.689 4.706 1,100,176 -0.01(-0.18%)
Dec 13, 2021 4.885 4.894 4.715 4.715 1,194,874 -0.12(-2.47%)
Dec 10, 2021 4.894 4.894 4.766 4.834 957,037 -0.02(-0.35%)
Dec 09, 2021 4.962 4.971 4.826 4.851 544,805 -0.20(-4.05%)
Dec 08, 2021 5.014 5.082 5.005 5.056 550,967 +0.04(+0.85%)
Dec 07, 2021 5.022 5.039 4.971 5.014 807,674 +0.00(+0.00%)
Dec 06, 2021 4.971 5.112 4.937 5.014 993,703 -0.01(-0.17%)
Dec 03, 2021 5.142 5.167 4.984 5.022 899,039 -0.03(-0.68%)
Dec 02, 2021 4.988 5.073 4.988 5.056 1,341,049 +0.21(+4.41%)
Dec 01, 2021 5.039 5.056 4.843 4.843 1,102,946 -0.13(-2.58%)
Nov 30, 2021 5.116 5.142 4.903 4.971 1,464,993 -0.11(-2.18%)
Nov 29, 2021 5.193 5.206 5.035 5.082 1,015,439 -0.07(-1.33%)
Nov 26, 2021 5.206 5.206 5.090 5.150 765,104 -0.14(-2.58%)
Nov 24, 2021 5.184 5.295 5.159 5.287 784,981 +0.09(+1.64%)
Nov 23, 2021 5.167 5.223 5.090 5.202 739,968 +0.04(+0.83%)
Nov 22, 2021 5.253 5.313 5.150 5.159 817,752 -0.03(-0.66%)
Nov 19, 2021 5.287 5.304 5.167 5.193 713,412 -0.06(-1.14%)
Nov 18, 2021 5.278 5.270 5.244 5.253 567,038 -0.03(-0.65%)
Nov 17, 2021 5.287 5.321 5.236 5.287 841,691 +0.02(+0.32%)
Nov 16, 2021 5.364 5.364 5.219 5.270 1,205,285 -0.15(-2.83%)
Nov 15, 2021 5.458 5.492 5.424 5.424 538,791 -0.01(-0.16%)
Nov 12, 2021 5.432 5.449 5.347 5.432 581,522 -0.03(-0.47%)
Nov 11, 2021 5.475 5.577 5.424 5.458 713,028 +0.07(+1.27%)
Nov 10, 2021 5.278 5.389 1,000,706 +0.15(+2.77%)
Nov 09, 2021 5.287 5.334 5.184 5.244 997,882 +0.01(+0.16%)
Nov 08, 2021 5.227 5.313 5.197 5.236 924,012 -0.04(-0.81%)
Nov 05, 2021 5.253 5.351 5.223 5.278 1,125,968 +0.14(+2.71%)
Nov 04, 2021 5.356 5.356 5.118 5.139 1,596,513 -0.28(-5.08%)
Nov 03, 2021 5.239 5.481 5.214 5.414 1,208,187 +0.24(+4.68%)
Nov 02, 2021 5.289 5.289 5.164 5.172 699,919 -0.12(-2.21%)
Nov 01, 2021 5.139 5.339 5.222 5.289 567,838 +0.19(+3.76%)
Oct 29, 2021 5.214 5.239 5.072 5.097 1,038,330 -0.10(-1.93%)
Oct 28, 2021 5.214 5.272 5.110 5.197 1,017,950 -0.03(-0.64%)
Oct 27, 2021 5.306 5.397 5.214 5.231 2,365,842 +0.01(+0.16%)
Oct 26, 2021 5.222 5.222 1,128,329 -0.12(-2.19%)
Oct 25, 2021 5.264 5.368 5.256 5.339 1,205,200 +0.22(+4.23%)
Oct 22, 2021 5.122 5.181 4.847 5.122 3,185,866 -0.35(-6.40%)
Oct 21, 2021 5.623 5.656 5.414 5.473 1,716,048 -0.20(-3.53%)
Oct 20, 2021 5.556 5.731 5.506 5.673 2,266,910 +0.13(+2.41%)
Oct 19, 2021 5.706 5.723 5.539 5.539 1,491,558 -0.25(-4.32%)
Oct 18, 2021 5.731 5.815 5.527 5.790 5,182,967 +0.01(+0.14%)
Oct 15, 2021 5.489 5.831 5.489 5.781 2,977,373 +0.32(+5.80%)
Oct 14, 2021 5.506 5.506 5.410 5.464 1,173,957 +0.02(+0.31%)
Oct 13, 2021 5.414 5.469 5.298 5.448 990,605 +0.06(+1.08%)
Oct 12, 2021 5.414 5.460 5.373 5.389 733,275 -0.03(-0.46%)
Oct 11, 2021 5.573 5.602 5.414 5.414 1,212,989 -0.17(-2.99%)
Oct 08, 2021 5.665 5.781 5.581 5.581 2,081,023 +0.07(+1.21%)
Oct 07, 2021 5.581 5.590 5.498 5.514 1,095,173 -0.08(-1.49%)
Oct 06, 2021 5.539 5.606 5.439 5.598 1,011,160 +0.00(+0.00%)
Oct 05, 2021 5.531 5.665 5.481 5.598 1,114,320 +0.12(+2.13%)
Oct 04, 2021 5.539 5.623 5.456 5.481 1,585,517 -0.23(-3.95%)
Oct 01, 2021 5.564 5.723 5.514 5.706 1,118,895 +0.25(+4.59%)
Sep 30, 2021 5.590 5.631 5.398 5.456 2,292,158 -0.13(-2.24%)
Sep 29, 2021 5.640 5.685 5.556 5.581 731,710 +0.03(+0.45%)
Sep 28, 2021 5.681 5.748 5.535 5.556 1,250,385 -0.13(-2.35%)
Sep 27, 2021 5.539 5.731 5.523 5.690 938,051 +0.19(+3.49%)
Sep 24, 2021 5.615 5.646 5.498 5.498 1,296,617 -0.21(-3.65%)
Sep 23, 2021 5.606 5.769 5.598 5.706 858,366 +0.16(+2.86%)
Sep 22, 2021 5.506 5.640 5.506 5.548 895,032 +0.08(+1.37%)
Sep 21, 2021 5.473 5.548 5.439 5.473 978,729 +0.03(+0.46%)
Sep 20, 2021 5.556 5.564 5.331 5.448 1,788,258 -0.19(-3.40%)
Sep 17, 2021 5.740 5.756 5.640 5.640 836,609 -0.17(-2.87%)
Sep 16, 2021 5.756 5.823 5.715 5.806 576,974 +0.03(+0.58%)
Sep 15, 2021 5.840 5.865 5.765 5.773 525,253 -0.11(-1.84%)
Sep 14, 2021 5.965 5.982 5.861 5.881 656,803 -0.07(-1.12%)
Sep 13, 2021 5.932 6.015 5.898 5.948 821,399 +0.10(+1.71%)
Sep 10, 2021 6.007 6.053 5.840 5.848 1,015,610 -0.09(-1.54%)
Sep 09, 2021 5.865 6.007 5.756 5.940 1,973,892 +0.05(+0.85%)
Sep 08, 2021 6.140 6.165 5.865 5.890 1,890,988 -0.38(-6.12%)
Sep 07, 2021 6.249 6.407 6.236 6.274 686,671 +0.05(+0.80%)
Sep 03, 2021 6.374 6.374 6.190 6.224 1,566,308 -0.14(-2.23%)
Sep 02, 2021 6.516 6.607 6.356 6.365 1,076,189 -0.36(-5.34%)
Sep 01, 2021 6.757 6.816 6.682 6.724 565,793 +0.01(+0.12%)
Aug 31, 2021 6.699 6.924 6.682 6.716 1,435,768 +0.09(+1.39%)
Aug 30, 2021 6.666 6.678 6.570 6.624 344,751 -0.04(-0.63%)
Aug 27, 2021 6.524 6.674 6.482 6.666 382,117 +0.16(+2.44%)
Aug 26, 2021 6.582 6.632 6.495 6.507 546,912 -0.13(-1.89%)
Aug 25, 2021 6.516 6.641 6.490 6.632 731,278 +0.09(+1.40%)
Aug 24, 2021 6.407 6.582 6.407 6.541 731,264 +0.23(+3.57%)
Aug 23, 2021 6.249 6.315 6.199 6.315 781,857 +0.08(+1.34%)
Aug 20, 2021 6.082 6.257 6.065 6.232 670,096 +0.05(+0.81%)
Aug 19, 2021 6.190 6.240 6.082 6.182 769,266 -0.03(-0.54%)
Aug 18, 2021 6.340 6.432 6.215 6.215 1,051,745 -0.15(-2.36%)
Aug 17, 2021 6.324 6.495 6.282 6.365 911,463 -0.03(-0.52%)
Aug 16, 2021 6.507 6.507 6.374 6.399 642,686 -0.06(-0.90%)
Aug 13, 2021 6.340 6.465 6.250 6.457 949,838 +0.13(+1.98%)
Aug 12, 2021 6.407 6.436 6.299 6.332 501,676 -0.08(-1.17%)
Aug 11, 2021 6.374 6.499 6.324 6.407 1,222,956 -0.01(-0.13%)
Aug 10, 2021 6.432 6.490 6.349 6.415 718,670 -0.08(-1.16%)
Aug 09, 2021 6.524 6.541 6.390 6.490 550,433 +0.01(+0.13%)
Aug 06, 2021 6.349 6.524 6.299 6.482 873,019 +0.18(+2.91%)
Aug 05, 2021 6.415 6.474 6.282 6.299 932,471 -0.00(-0.04%)
Aug 04, 2021 6.358 6.424 6.212 6.301 972,190 -0.11(-1.65%)
Aug 03, 2021 6.350 6.415 6.183 6.407 1,196,996 -0.02(-0.38%)
Aug 02, 2021 6.546 6.627 6.399 6.432 1,193,660 +0.11(+1.68%)
Jul 30, 2021 6.554 6.631 6.318 6.326 769,116 -0.28(-4.20%)
Jul 29, 2021 6.644 6.693 6.550 6.603 1,225,864 -0.02(-0.25%)
Jul 28, 2021 6.554 6.644 6.346 6.619 1,168,152 +0.20(+3.05%)
Jul 27, 2021 6.383 6.509 6.334 6.424 795,108 +0.00(+0.00%)
Jul 26, 2021 6.293 6.497 6.293 6.424 855,042 +0.20(+3.28%)
Jul 23, 2021 6.334 6.375 6.179 6.220 787,200 -0.02(-0.39%)
Jul 22, 2021 6.350 6.367 6.244 6.244 848,076 -0.11(-1.79%)
Jul 21, 2021 6.285 6.395 6.252 6.358 647,005 +0.07(+1.17%)
Jul 20, 2021 6.089 6.301 6.073 6.285 1,576,148 +0.12(+1.98%)
Jul 19, 2021 6.252 6.261 6.114 6.163 667,044 -0.19(-2.95%)
Jul 16, 2021 6.505 6.521 6.334 6.350 608,673 -0.12(-1.89%)
Jul 15, 2021 6.579 6.648 6.403 6.473 687,336 -0.13(-1.98%)
Jul 14, 2021 6.766 6.803 6.574 6.603 1,513,646 +0.11(+1.63%)
Jul 13, 2021 6.448 6.550 6.399 6.497 1,794,602 +0.01(+0.13%)
Jul 12, 2021 6.252 6.562 6.244 6.489 1,716,659 +0.24(+3.78%)
Jul 09, 2021 6.285 6.326 6.220 6.252 663,172 +0.04(+0.66%)
Jul 08, 2021 6.171 6.220 6.040 6.212 1,381,651 -0.06(-0.91%)
Jul 07, 2021 6.285 6.318 6.183 6.269 878,631 +0.01(+0.13%)
Jul 06, 2021 6.391 6.440 6.254 6.261 1,262,041 -0.38(-5.77%)
Jul 02, 2021 6.644 6.644 6.505 6.644 1,111,824 +0.07(+1.12%)
Jul 01, 2021 6.668 6.676 6.493 6.570 1,541,623 -0.11(-1.71%)
Jun 30, 2021 6.725 6.782 6.636 6.684 1,250,282 -0.15(-2.26%)
Jun 29, 2021 6.880 6.888 6.774 6.839 1,237,735 -0.05(-0.71%)
Jun 28, 2021 6.945 6.953 6.795 6.888 1,212,658 -0.11(-1.63%)
Jun 25, 2021 7.198 7.198 6.884 7.002 1,868,925 -0.20(-2.72%)
Jun 24, 2021 7.198 7.227 7.092 7.198 1,258,602 +0.08(+1.15%)
Jun 23, 2021 7.182 7.312 7.096 7.117 868,434 -0.07(-0.91%)
Jun 22, 2021 7.076 7.222 6.994 7.182 1,071,827 +0.03(+0.46%)
Jun 21, 2021 7.149 7.186 7.051 7.149 1,477,834 +0.03(+0.46%)
Jun 18, 2021 7.280 7.312 7.100 7.117 1,574,171 -0.17(-2.35%)
Jun 17, 2021 7.508 7.532 7.288 7.288 881,049 -0.11(-1.54%)
Jun 16, 2021 7.263 7.557 7.251 7.402 1,610,793 +0.11(+1.57%)
Jun 15, 2021 7.214 7.292 7.141 7.288 1,111,892 +0.02(+0.34%)
Jun 14, 2021 7.255 7.324 7.222 7.263 796,534 +0.05(+0.68%)
Jun 11, 2021 7.296 7.296 7.088 7.214 1,546,000 -0.11(-1.56%)
Jun 10, 2021 7.377 7.410 7.288 7.328 769,641 +0.05(+0.67%)
Jun 09, 2021 7.361 7.426 7.280 7.280 1,090,457 -0.11(-1.43%)
Jun 08, 2021 7.288 7.447 7.231 7.386 1,556,963 -0.04(-0.55%)
Jun 07, 2021 7.320 7.492 7.271 7.426 1,703,706 +0.16(+2.24%)
Jun 04, 2021 7.100 7.304 7.100 7.263 1,139,432 +0.34(+4.95%)
Jun 03, 2021 6.962 7.011 6.876 6.921 727,703 -0.08(-1.16%)
Jun 02, 2021 6.815 7.027 6.815 7.002 1,727,529 +0.19(+2.75%)
Jun 01, 2021 6.623 6.835 6.611 6.815 1,727,731 +0.38(+5.96%)
May 28, 2021 6.350 6.432 6.322 6.432 945,661 +0.08(+1.28%)
May 27, 2021 6.318 6.350 6.212 6.350 907,171 +0.06(+0.91%)
May 26, 2021 6.220 6.342 6.195 6.293 575,617 +0.11(+1.71%)
May 25, 2021 6.269 6.285 6.167 6.187 2,519,812 -0.05(-0.78%)
May 24, 2021 6.350 6.358 6.228 6.236 756,292 -0.02(-0.39%)
May 21, 2021 6.301 6.309 6.216 6.261 665,545 -0.06(-0.90%)
May 20, 2021 6.350 6.391 6.297 6.318 711,227 -0.01(-0.13%)
May 19, 2021 6.146 6.358 6.138 6.326 1,420,633 +0.15(+2.51%)
May 18, 2021 6.155 6.236 6.155 6.171 1,181,648 +0.04(+0.66%)
May 17, 2021 6.065 6.155 6.004 6.130 1,672,674 -0.02(-0.27%)
May 14, 2021 6.024 6.159 6.016 6.146 4,190,932 +0.20(+3.29%)
May 13, 2021 5.877 6.016 5.861 5.951 1,384,272 +0.16(+2.82%)
May 12, 2021 5.910 5.963 5.772 5.788 1,041,646 -0.21(-3.53%)
May 11, 2021 5.910 6.032 5.886 6.000 643,628 -0.01(-0.14%)
May 10, 2021 5.983 6.045 5.959 6.008 1,062,850 +0.02(+0.32%)
May 07, 2021 5.941 6.013 5.909 5.989 900,163 +0.09(+1.49%)
May 06, 2021 5.861 5.901 5.789 5.901 1,136,810 +0.08(+1.37%)
May 05, 2021 5.765 5.861 5.685 5.821 1,016,141 +0.13(+2.24%)
May 04, 2021 5.709 5.749 5.629 5.693 1,186,173 -0.08(-1.38%)
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.