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 )

2.720 UNCHANGED
Official Closing Price Updated: 4:10 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 30, 2020 2.887 2.928 2.838 2.871 20,794,860 -0.26(-8.33%)
Apr 29, 2020 3.018 3.140 2.977 3.132 20,284,166 +0.20(+6.67%)
Apr 28, 2020 2.846 2.956 2.838 2.936 32,450,382 +0.29(+11.11%)
Apr 27, 2020 2.675 2.740 2.577 2.642 27,031,146 +0.10(+3.85%)
Apr 24, 2020 2.716 2.740 2.459 2.545 30,441,978 -0.29(-10.34%)
Apr 23, 2020 2.977 2.985 2.806 2.838 17,118,054 -0.10(-3.33%)
Apr 22, 2020 2.936 3.018 2.903 2.936 19,497,648 +0.07(+2.27%)
Apr 21, 2020 2.928 2.977 2.822 2.871 21,037,162 -0.12(-4.09%)
Apr 20, 2020 3.050 3.054 2.977 2.993 12,605,366 -0.15(-4.68%)
Apr 17, 2020 3.213 3.213 3.034 3.140 12,036,595 +0.07(+2.12%)
Apr 16, 2020 3.181 3.197 3.058 3.075 17,723,052 -0.11(-3.33%)
Apr 15, 2020 3.148 3.258 3.127 3.181 19,335,772 -0.12(-3.70%)
Apr 14, 2020 3.385 3.458 3.287 3.303 21,965,926 -0.27(-7.53%)
Apr 13, 2020 3.507 3.580 3.393 3.572 17,697,302 +0.01(+0.23%)
Apr 09, 2020 3.654 3.735 3.531 3.564 23,772,296 -0.01(-0.23%)
Apr 08, 2020 3.417 3.584 3.360 3.572 14,559,570 +0.21(+6.31%)
Apr 07, 2020 3.548 3.556 3.348 3.360 27,734,766 +0.13(+4.04%)
Apr 06, 2020 3.222 3.311 3.164 3.230 23,815,306 +0.33(+11.55%)
Apr 03, 2020 2.969 2.993 2.781 2.895 22,444,516 -0.20(-6.33%)
Apr 02, 2020 3.091 3.156 3.018 3.091 14,841,017 +0.01(+0.26%)
Apr 01, 2020 3.083 3.132 2.977 3.083 17,435,494 -0.23(-6.90%)
Mar 31, 2020 3.360 3.368 3.185 3.311 18,918,104 -0.06(-1.69%)
Mar 30, 2020 3.344 3.442 3.254 3.368 13,999,161 +0.05(+1.47%)
Mar 27, 2020 3.385 3.491 3.270 3.319 15,703,841 -0.32(-8.74%)
Mar 26, 2020 3.686 3.776 3.462 3.637 30,796,368 +0.07(+2.06%)
Mar 25, 2020 3.287 3.817 3.205 3.564 23,490,484 +0.28(+8.44%)
Mar 24, 2020 3.050 3.303 3.050 3.287 23,860,210 +0.51(+18.53%)
Mar 23, 2020 2.928 2.948 2.683 2.773 38,390,708 -0.30(-9.81%)
Mar 20, 2020 3.474 3.507 3.058 3.075 35,596,892 -0.27(-8.05%)
Mar 19, 2020 3.140 3.434 2.993 3.344 37,421,564 +0.12(+3.80%)
Mar 18, 2020 3.442 3.613 3.091 3.222 33,708,312 -0.65(-16.84%)
Mar 17, 2020 3.621 3.988 3.482 3.874 35,152,180 +0.26(+7.22%)
Mar 16, 2020 3.662 3.956 3.535 3.613 32,118,516 -0.63(-14.81%)
Mar 13, 2020 4.461 4.469 3.760 4.241 38,249,880 +0.61(+16.85%)
Mar 12, 2020 3.629 3.923 3.434 3.629 32,644,910 -0.66(-15.40%)
Mar 11, 2020 4.632 4.665 4.127 4.290 48,671,708 -0.43(-9.15%)
Mar 10, 2020 4.763 4.812 4.559 4.722 27,975,642 +0.24(+5.46%)
Mar 09, 2020 4.575 4.641 4.404 4.477 46,536,772 -0.51(-10.29%)
Mar 06, 2020 5.032 5.151 4.975 4.991 35,131,208 -0.22(-4.23%)
Mar 05, 2020 5.277 5.293 5.114 5.212 49,142,816 -0.23(-4.20%)
Mar 04, 2020 5.424 5.464 5.293 5.440 40,557,456 +0.02(+0.30%)
Mar 03, 2020 5.521 5.636 5.375 5.424 37,507,340 -0.19(-3.43%)
Mar 02, 2020 5.518 5.641 5.429 5.616 30,933,200 +0.09(+1.62%)
Feb 28, 2020 5.404 5.551 5.347 5.527 34,876,516 +0.05(+0.89%)
Feb 27, 2020 5.494 5.661 5.470 5.478 28,585,846 -0.06(-1.03%)
Feb 26, 2020 5.649 5.730 5.461 5.535 30,173,042 -0.07(-1.31%)
Feb 25, 2020 5.722 5.730 5.559 5.608 14,060,811 -0.10(-1.71%)
Feb 24, 2020 5.673 5.747 5.584 5.706 18,597,626 -0.20(-3.31%)
Feb 21, 2020 5.853 5.942 5.828 5.902 15,372,774 -0.06(-0.96%)
Feb 20, 2020 5.991 6.040 5.910 5.959 20,071,156 -0.11(-1.75%)
Feb 19, 2020 6.024 6.122 6.024 6.065 18,283,478 +0.10(+1.64%)
Feb 18, 2020 5.999 6.016 5.902 5.967 23,151,482 -0.18(-2.86%)
Feb 14, 2020 6.208 6.240 6.094 6.143 13,267,697 -0.05(-0.79%)
Feb 13, 2020 6.232 6.273 6.151 6.191 13,654,496 -0.13(-2.06%)
Feb 12, 2020 6.378 6.407 6.260 6.322 34,603,232 -0.09(-1.40%)
Feb 11, 2020 6.525 6.533 6.370 6.411 15,694,987 +0.03(+0.51%)
Feb 10, 2020 6.322 6.452 6.269 6.378 14,660,630 +0.03(+0.51%)
Feb 07, 2020 6.289 6.419 6.224 6.346 16,657,294 +0.02(+0.26%)
Feb 06, 2020 6.517 6.525 6.273 6.330 31,057,628 -0.07(-1.14%)
Feb 05, 2020 6.500 6.525 6.403 6.403 25,883,622 +0.09(+1.42%)
Feb 04, 2020 6.387 6.415 6.281 6.313 13,042,714 +0.01(+0.18%)
Feb 03, 2020 6.286 6.383 6.286 6.302 14,946,677 +0.10(+1.57%)
Jan 31, 2020 6.245 6.261 6.147 6.204 15,252,617 -0.15(-2.30%)
Jan 30, 2020 6.229 6.383 6.188 6.351 19,497,886 +0.02(+0.39%)
Jan 29, 2020 6.448 6.481 6.318 6.326 12,004,690 -0.15(-2.38%)
Jan 28, 2020 6.481 6.529 6.416 6.481 8,830,817 +0.04(+0.63%)
Jan 27, 2020 6.473 6.546 6.424 6.440 13,128,644 -0.20(-2.94%)
Jan 24, 2020 6.660 6.704 6.554 6.635 17,517,562 -0.10(-1.45%)
Jan 23, 2020 6.562 6.782 6.489 6.733 31,102,028 +0.21(+3.24%)
Jan 22, 2020 6.538 6.546 6.464 6.521 25,448,318 +0.08(+1.26%)
Jan 21, 2020 6.643 6.676 6.440 6.440 39,127,712 -0.42(-6.16%)
Jan 17, 2020 6.855 6.904 6.790 6.863 15,000,998 +0.16(+2.43%)
Jan 16, 2020 6.651 6.741 6.627 6.700 20,314,796 +0.10(+1.48%)
Jan 15, 2020 6.708 6.716 6.562 6.603 20,243,286 -0.21(-3.10%)
Jan 14, 2020 6.757 6.814 6.700 6.814 10,385,882 +0.02(+0.36%)
Jan 13, 2020 6.790 6.838 6.765 6.790 13,575,472 -0.02(-0.24%)
Jan 10, 2020 6.985 7.017 6.782 6.806 15,020,552 -0.15(-2.22%)
Jan 09, 2020 6.960 6.977 6.879 6.960 19,172,998 -0.12(-1.72%)
Jan 08, 2020 7.131 7.229 7.042 7.082 20,738,572 -0.11(-1.58%)
Jan 07, 2020 7.196 7.237 7.131 7.196 13,237,529 -0.13(-1.78%)
Jan 06, 2020 7.310 7.416 7.261 7.326 14,958,179 -0.20(-2.59%)
Jan 03, 2020 7.456 7.574 7.424 7.521 23,106,932 +0.02(+0.27%)
Jan 02, 2020 7.331 7.526 7.315 7.502 12,668,025 +0.23(+3.13%)
Dec 31, 2019 7.233 7.282 7.225 7.274 3,340,431 +0.00(+0.00%)
Dec 30, 2019 7.298 7.298 7.237 7.274 7,655,307 +0.04(+0.56%)
Dec 27, 2019 7.258 7.290 7.201 7.233 8,061,133 -0.03(-0.45%)
Dec 26, 2019 7.185 7.274 7.176 7.266 10,288,653 +0.15(+2.17%)
Dec 24, 2019 7.128 7.148 7.095 7.111 2,023,280 +0.02(+0.23%)
Dec 23, 2019 7.087 7.152 7.063 7.095 10,066,289 +0.11(+1.51%)
Dec 20, 2019 7.079 7.103 6.990 6.990 13,168,551 -0.11(-1.53%)
Dec 19, 2019 6.986 7.114 6.986 7.098 21,826,732 +0.10(+1.49%)
Dec 18, 2019 6.866 7.046 6.858 6.994 32,128,786 +0.18(+2.70%)
Dec 17, 2019 6.730 6.850 6.698 6.810 20,017,026 +0.08(+1.19%)
Dec 16, 2019 6.810 6.874 6.722 6.730 16,844,730 -0.02(-0.36%)
Dec 13, 2019 6.722 6.882 6.714 6.754 18,295,440 +0.00(+0.00%)
Dec 12, 2019 6.658 6.770 6.650 6.754 12,083,870 +0.16(+2.43%)
Dec 11, 2019 6.658 6.674 6.554 6.594 26,455,460 -0.02(-0.36%)
Dec 10, 2019 6.666 6.678 6.578 6.618 13,656,020 -0.03(-0.48%)
Dec 09, 2019 6.538 6.686 6.538 6.650 24,978,106 +0.02(+0.36%)
Dec 06, 2019 6.666 6.666 6.554 6.626 15,727,595 +0.03(+0.49%)
Dec 05, 2019 6.602 6.658 6.562 6.594 13,562,938 +0.06(+0.98%)
Dec 04, 2019 6.442 6.554 6.426 6.530 14,359,647 +0.13(+2.00%)
Dec 03, 2019 6.410 6.434 6.354 6.402 10,936,739 +0.04(+0.69%)
Dec 02, 2019 6.342 6.390 6.326 6.358 15,033,114 +0.08(+1.27%)
Nov 29, 2019 6.254 6.318 6.246 6.278 19,952,134 +0.00(+0.00%)
Nov 27, 2019 6.214 6.302 6.122 6.278 16,800,598 +0.06(+1.03%)
Nov 26, 2019 6.230 6.238 6.102 6.214 22,065,384 -0.13(-2.02%)
Nov 25, 2019 6.398 6.430 6.318 6.342 13,145,894 -0.06(-0.87%)
Nov 22, 2019 6.334 6.430 6.330 6.398 18,313,536 +0.09(+1.39%)
Nov 21, 2019 6.302 6.326 6.222 6.310 40,694,592 +0.10(+1.54%)
Nov 20, 2019 6.222 6.238 6.154 6.214 8,964,185 -0.04(-0.64%)
Nov 19, 2019 6.262 6.262 6.198 6.254 12,050,856 -0.03(-0.51%)
Nov 18, 2019 6.358 6.374 6.238 6.286 15,533,861 -0.14(-2.12%)
Nov 15, 2019 6.366 6.422 6.358 6.422 8,518,334 +0.10(+1.52%)
Nov 14, 2019 6.350 6.390 6.294 6.326 15,515,134 -0.04(-0.63%)
Nov 13, 2019 6.374 6.414 6.294 6.366 17,143,246 -0.09(-1.36%)
Nov 12, 2019 6.438 6.462 6.374 6.454 13,560,843 -0.10(-1.47%)
Nov 11, 2019 6.526 6.558 6.486 6.550 19,663,696 -0.01(-0.12%)
Nov 08, 2019 6.662 6.694 6.514 6.558 18,978,852 -0.28(-4.09%)
Nov 07, 2019 6.854 6.902 6.830 6.838 25,953,690 -0.05(-0.70%)
Nov 06, 2019 6.894 6.974 6.822 6.886 13,655,675 -0.15(-2.16%)
Nov 05, 2019 6.926 7.054 6.910 7.038 37,783,000 +0.12(+1.73%)
Nov 04, 2019 7.014 7.014 6.894 6.918 13,533,146 -0.04(-0.64%)
Nov 01, 2019 7.074 7.090 6.874 6.962 19,667,248 -0.04(-0.57%)
Oct 31, 2019 7.066 7.074 6.906 7.002 23,063,200 -0.27(-3.74%)
Oct 30, 2019 7.138 7.306 7.042 7.274 17,053,622 +0.02(+0.22%)
Oct 29, 2019 7.298 7.350 7.210 7.258 10,984,487 -0.08(-1.09%)
Oct 28, 2019 7.186 7.370 7.158 7.338 22,067,554 +0.26(+3.73%)
Oct 25, 2019 6.986 7.114 6.970 7.074 13,751,010 +0.13(+1.84%)
Oct 24, 2019 6.978 7.034 6.882 6.946 11,385,865 -0.01(-0.12%)
Oct 23, 2019 6.835 7.002 6.835 6.954 19,537,860 +0.14(+2.11%)
Oct 22, 2019 6.587 6.851 6.563 6.811 17,677,804 +0.30(+4.67%)
Oct 21, 2019 6.483 6.563 6.427 6.507 14,835,112 -0.01(-0.12%)
Oct 18, 2019 6.491 6.551 6.455 6.515 8,996,328 +0.04(+0.56%)
Oct 17, 2019 6.664 6.703 6.471 6.478 17,123,300 -0.10(-1.53%)
Oct 16, 2019 6.362 6.602 6.339 6.579 22,701,654 +0.16(+2.54%)
Oct 15, 2019 6.416 6.502 6.362 6.416 19,122,936 +0.00(+0.00%)
Oct 14, 2019 6.385 6.478 6.362 6.416 15,219,183 +0.01(+0.12%)
Oct 11, 2019 6.385 6.455 6.362 6.409 14,679,025 +0.12(+1.85%)
Oct 10, 2019 6.238 6.362 6.223 6.292 16,832,630 +0.06(+1.00%)
Oct 09, 2019 6.184 6.300 6.095 6.230 14,405,917 +0.13(+2.16%)
Oct 08, 2019 6.145 6.238 6.083 6.099 18,013,090 +0.01(+0.13%)
Oct 07, 2019 6.223 6.308 6.083 6.091 16,780,464 -0.10(-1.63%)
Oct 04, 2019 6.060 6.199 6.045 6.192 9,775,521 +0.12(+2.04%)
Oct 03, 2019 6.037 6.103 5.952 6.068 15,436,085 +0.05(+0.77%)
Oct 02, 2019 6.083 6.091 5.952 6.021 15,392,474 -0.15(-2.45%)
Oct 01, 2019 6.312 6.323 6.157 6.173 11,336,671 -0.13(-2.09%)
Sep 30, 2019 6.389 6.389 6.289 6.304 7,800,594 -0.09(-1.33%)
Sep 27, 2019 6.413 6.436 6.293 6.389 9,361,419 +0.01(+0.12%)
Sep 26, 2019 6.351 6.440 6.312 6.382 12,892,334 +0.07(+1.10%)
Sep 25, 2019 6.180 6.320 6.149 6.312 7,252,874 +0.07(+1.12%)
Sep 24, 2019 6.312 6.320 6.204 6.242 10,372,817 -0.05(-0.74%)
Sep 23, 2019 6.250 6.320 6.184 6.289 13,503,426 -0.01(-0.12%)
Sep 20, 2019 6.258 6.331 6.204 6.296 22,706,820 +0.05(+0.87%)
Sep 19, 2019 6.405 6.440 6.215 6.242 11,484,234 -0.12(-1.95%)
Sep 18, 2019 6.405 6.436 6.312 6.366 12,762,119 +0.00(+0.00%)
Sep 17, 2019 6.204 6.386 6.188 6.366 16,124,242 +0.15(+2.37%)
Sep 16, 2019 6.211 6.312 6.180 6.219 17,301,952 -0.09(-1.47%)
Sep 13, 2019 6.444 6.467 6.269 6.312 19,798,016 -0.14(-2.16%)
Sep 12, 2019 6.568 6.568 6.417 6.451 17,874,764 -0.05(-0.72%)
Sep 11, 2019 6.490 6.564 6.436 6.498 13,159,741 +0.02(+0.36%)
Sep 10, 2019 6.490 6.560 6.413 6.475 18,701,060 -0.09(-1.30%)
Sep 09, 2019 6.575 6.707 6.544 6.560 27,425,382 +0.06(+0.95%)
Sep 06, 2019 6.366 6.544 6.351 6.498 28,891,900 +0.26(+4.09%)
Sep 05, 2019 6.219 6.444 6.211 6.242 16,927,894 +0.14(+2.28%)
Sep 04, 2019 6.087 6.111 6.025 6.103 15,073,890 +0.15(+2.60%)
Sep 03, 2019 6.033 6.138 5.897 5.948 20,681,124 -0.24(-3.83%)
Aug 30, 2019 6.130 6.215 6.076 6.185 31,316,814 +0.15(+2.57%)
Aug 29, 2019 5.945 6.061 5.890 6.030 11,628,224 +0.11(+1.83%)
Aug 28, 2019 5.914 5.991 5.867 5.921 12,742,076 -0.01(-0.13%)
Aug 27, 2019 5.983 6.030 5.856 5.929 19,701,628 +0.03(+0.53%)
Aug 26, 2019 5.968 6.014 5.832 5.898 13,073,107 -0.08(-1.30%)
Aug 23, 2019 6.092 6.200 5.921 5.976 21,569,188 -0.23(-3.74%)
Aug 22, 2019 6.277 6.347 6.200 6.208 11,194,383 -0.12(-1.84%)
Aug 21, 2019 6.293 6.366 6.239 6.324 18,069,466 +0.12(+2.00%)
Aug 20, 2019 6.154 6.277 6.123 6.200 17,998,236 -0.02(-0.37%)
Aug 19, 2019 6.440 6.455 6.172 6.223 19,930,262 -0.18(-2.78%)
Aug 16, 2019 6.448 6.479 6.363 6.401 12,525,666 +0.02(+0.24%)
Aug 15, 2019 6.370 6.455 6.262 6.386 19,164,270 +0.03(+0.49%)
Aug 14, 2019 6.424 6.517 6.316 6.355 22,025,364 -0.28(-4.20%)
Aug 13, 2019 6.494 6.757 6.475 6.633 21,451,408 +0.09(+1.42%)
Aug 12, 2019 6.463 6.595 6.424 6.541 10,726,357 -0.21(-3.10%)
Aug 09, 2019 6.850 6.912 6.711 6.750 18,467,002 -0.12(-1.80%)
Aug 08, 2019 6.850 6.920 6.773 6.873 24,152,292 +0.09(+1.37%)
Aug 07, 2019 6.595 6.800 6.529 6.781 29,412,578 +0.12(+1.86%)
Aug 06, 2019 6.664 6.703 6.541 6.657 20,997,710 +0.10(+1.53%)
Aug 05, 2019 6.587 6.676 6.494 6.556 24,224,366 -0.23(-3.42%)
Aug 02, 2019 6.897 6.935 6.730 6.788 14,479,196 -0.08(-1.19%)
Aug 01, 2019 7.063 7.164 6.847 6.870 23,686,368 -0.12(-1.77%)
Jul 31, 2019 7.203 7.203 6.909 6.994 24,990,336 -0.19(-2.59%)
Jul 30, 2019 7.156 7.268 7.137 7.179 22,963,112 -0.20(-2.73%)
Jul 29, 2019 7.396 7.419 7.284 7.380 16,628,043 -0.05(-0.63%)
Jul 26, 2019 7.558 7.566 7.411 7.427 16,837,732 -0.05(-0.62%)
Jul 25, 2019 7.682 7.698 7.458 7.473 31,872,902 -0.46(-5.85%)
Jul 24, 2019 7.876 7.968 7.864 7.938 16,707,307 +0.13(+1.68%)
Jul 23, 2019 7.829 7.845 7.748 7.806 13,498,775 -0.05(-0.59%)
Jul 22, 2019 7.868 7.922 7.791 7.852 17,539,720 +0.13(+1.70%)
Jul 19, 2019 7.883 7.907 7.694 7.721 16,069,541 -0.23(-2.92%)
Jul 18, 2019 7.744 7.957 7.736 7.953 12,756,541 +0.24(+3.11%)
Jul 17, 2019 7.767 7.806 7.705 7.713 6,351,294 -0.02(-0.20%)
Jul 16, 2019 7.752 7.791 7.682 7.729 7,874,965 -0.03(-0.40%)
Jul 15, 2019 7.829 7.864 7.709 7.760 11,409,854 -0.12(-1.57%)
Jul 12, 2019 7.961 7.984 7.829 7.883 14,153,270 -0.05(-0.59%)
Jul 11, 2019 7.930 7.953 7.810 7.930 14,722,167 -0.11(-1.35%)
Jul 10, 2019 8.123 8.162 7.992 8.038 21,860,404 +0.07(+0.87%)
Jul 09, 2019 7.744 8.015 7.744 7.968 10,527,146 +0.05(+0.59%)
Jul 08, 2019 7.945 7.957 7.883 7.922 22,709,592 +0.00(+0.00%)
Jul 05, 2019 7.829 7.976 7.775 7.922 17,444,088 +0.31(+4.07%)
Jul 03, 2019 7.535 7.663 7.497 7.613 6,974,455 +0.09(+1.23%)
Jul 02, 2019 7.504 7.659 7.361 7.520 15,474,904 -0.01(-0.15%)
Jul 01, 2019 7.694 7.701 7.493 7.531 10,725,812 -0.02(-0.30%)
Jun 28, 2019 7.600 7.650 7.523 7.554 15,710,459 +0.00(+0.00%)
Jun 27, 2019 7.477 7.616 7.366 7.554 15,060,531 -0.03(-0.41%)
Jun 26, 2019 7.569 7.620 7.439 7.585 13,597,094 +0.12(+1.54%)
Jun 25, 2019 7.600 7.643 7.400 7.470 27,470,940 -0.13(-1.72%)
Jun 24, 2019 7.508 7.631 7.477 7.600 13,212,409 +0.12(+1.65%)
Jun 21, 2019 7.408 7.535 7.400 7.477 14,846,899 +0.00(+0.00%)
Jun 20, 2019 7.408 7.523 7.408 7.477 11,330,300 +0.15(+2.10%)
Jun 19, 2019 7.154 7.343 7.077 7.323 24,462,972 +0.15(+2.15%)
Jun 18, 2019 7.162 7.269 7.154 7.169 14,934,870 +0.11(+1.53%)
Jun 17, 2019 7.085 7.166 7.039 7.062 12,067,570 +0.00(+0.00%)
Jun 14, 2019 7.100 7.162 6.989 7.062 14,801,921 -0.16(-2.24%)
Jun 13, 2019 7.216 7.308 7.085 7.223 27,361,984 -0.01(-0.11%)
Jun 12, 2019 7.400 7.470 7.223 7.231 21,767,226 -0.15(-2.08%)
Jun 11, 2019 7.316 7.385 7.246 7.385 19,320,812 +0.12(+1.59%)
Jun 10, 2019 7.254 7.319 7.104 7.269 15,560,001 -0.10(-1.36%)
Jun 07, 2019 7.393 7.493 7.354 7.369 14,428,964 +0.02(+0.31%)
Jun 06, 2019 7.316 7.385 7.212 7.346 10,911,328 +0.16(+2.25%)
Jun 05, 2019 7.369 7.385 7.093 7.185 18,733,450 -0.15(-2.10%)
Jun 04, 2019 7.300 7.377 7.239 7.339 11,388,162 +0.09(+1.22%)
Jun 03, 2019 7.266 7.316 7.181 7.250 20,075,860 +0.05(+0.75%)
May 31, 2019 7.135 7.285 7.104 7.197 13,294,135 +0.10(+1.41%)
May 30, 2019 7.004 7.150 7.004 7.097 15,280,241 +0.15(+2.21%)
May 29, 2019 6.851 7.012 6.812 6.943 17,734,286 +0.21(+3.08%)
May 28, 2019 6.651 6.812 6.566 6.735 21,310,398 +0.21(+3.18%)
May 24, 2019 6.581 6.597 6.466 6.528 10,276,412 -0.03(-0.47%)
May 23, 2019 6.497 6.620 6.420 6.558 20,850,962 -0.07(-1.04%)
May 22, 2019 6.666 6.743 6.597 6.628 28,477,748 -0.01(-0.12%)
May 21, 2019 6.366 6.720 6.320 6.635 20,676,620 +0.32(+4.99%)
May 20, 2019 6.166 6.366 6.147 6.320 16,634,334 +0.16(+2.62%)
May 17, 2019 6.197 6.258 6.066 6.159 22,566,590 -0.06(-0.99%)
May 16, 2019 6.289 6.351 6.162 6.220 26,214,496 -0.14(-2.18%)
May 15, 2019 6.266 6.428 6.255 6.358 14,012,427 -0.12(-1.90%)
May 14, 2019 6.520 6.543 6.443 6.481 14,348,030 -0.01(-0.12%)
May 13, 2019 6.528 6.581 6.466 6.489 15,441,524 -0.25(-3.65%)
May 10, 2019 6.804 6.820 6.597 6.735 10,647,482 -0.04(-0.57%)
May 09, 2019 6.774 6.835 6.654 6.774 12,673,652 -0.15(-2.11%)
May 08, 2019 6.881 7.012 6.881 6.920 14,843,158 +0.19(+2.86%)
May 07, 2019 6.628 6.728 6.512 6.728 17,162,742 -0.05(-0.79%)
May 06, 2019 6.858 6.897 6.774 6.781 12,392,069 -0.24(-3.40%)
May 03, 2019 6.950 7.035 6.927 7.020 8,174,073 +0.12(+1.72%)
May 02, 2019 6.801 6.939 6.785 6.901 13,044,927 +0.05(+0.67%)
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.