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 )

5.910 +0.080 (+1.37%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 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, 2020 3.865 3.927 3.788 3.796 2,616,642 -0.25(-6.29%)
Apr 29, 2020 3.865 4.074 3.823 4.051 2,445,234 +0.28(+7.36%)
Apr 28, 2020 3.549 3.815 3.549 3.773 2,853,006 +0.45(+13.46%)
Apr 27, 2020 3.302 3.429 3.271 3.325 1,413,247 +0.13(+4.11%)
Apr 24, 2020 3.364 3.364 3.086 3.194 3,003,886 -0.29(-8.41%)
Apr 23, 2020 3.642 3.649 3.476 3.487 1,210,122 -0.11(-3.00%)
Apr 22, 2020 3.665 3.730 3.595 3.595 1,347,337 +0.02(+0.43%)
Apr 21, 2020 3.572 3.657 3.557 3.580 1,044,992 -0.15(-4.13%)
Apr 20, 2020 3.781 3.792 3.711 3.734 859,256 -0.18(-4.54%)
Apr 17, 2020 3.919 3.958 3.811 3.912 1,345,113 +0.12(+3.26%)
Apr 16, 2020 3.966 3.981 3.750 3.788 1,070,081 -0.18(-4.47%)
Apr 15, 2020 4.043 4.051 3.919 3.966 1,003,667 -0.21(-4.99%)
Apr 14, 2020 4.228 4.328 4.151 4.174 1,228,819 +0.09(+2.27%)
Apr 13, 2020 4.058 4.128 3.919 4.081 1,567,659 -0.12(-2.76%)
Apr 09, 2020 4.228 4.355 4.143 4.197 1,268,382 +0.06(+1.49%)
Apr 08, 2020 4.020 4.197 3.981 4.135 1,312,826 +0.13(+3.28%)
Apr 07, 2020 4.166 4.205 3.997 4.004 1,835,985 +0.20(+5.27%)
Apr 06, 2020 3.719 3.896 3.719 3.804 2,092,350 +0.35(+10.29%)
Apr 03, 2020 3.618 3.618 3.387 3.449 1,678,863 -0.29(-7.64%)
Apr 02, 2020 3.603 3.773 3.603 3.734 789,698 +0.12(+3.42%)
Apr 01, 2020 3.703 3.773 3.580 3.611 1,052,123 -0.38(-9.48%)
Mar 31, 2020 4.151 4.151 3.873 3.989 1,605,937 -0.19(-4.44%)
Mar 30, 2020 4.105 4.228 3.966 4.174 1,014,169 +0.04(+0.93%)
Mar 27, 2020 4.282 4.328 4.112 4.135 2,635,918 -0.48(-10.37%)
Mar 26, 2020 4.668 4.768 4.444 4.614 1,790,262 +0.08(+1.87%)
Mar 25, 2020 4.089 4.784 4.051 4.529 2,943,911 +0.31(+7.31%)
Mar 24, 2020 3.873 4.274 3.858 4.220 1,800,630 +0.62(+17.13%)
Mar 23, 2020 3.757 3.819 3.503 3.603 2,449,738 -0.25(-6.41%)
Mar 20, 2020 4.012 4.159 3.800 3.850 2,405,727 -0.01(-0.20%)
Mar 19, 2020 3.626 3.904 3.518 3.858 1,576,510 +0.15(+4.17%)
Mar 18, 2020 3.781 3.950 3.618 3.703 1,015,373 -0.54(-12.73%)
Mar 17, 2020 4.105 4.436 3.858 4.243 2,127,739 +0.22(+5.36%)
Mar 16, 2020 3.781 4.429 3.742 4.027 1,290,139 -0.86(-17.54%)
Mar 13, 2020 4.915 5.007 4.228 4.884 2,254,989 +0.60(+14.05%)
Mar 12, 2020 4.629 4.675 4.155 4.282 3,248,817 -0.75(-14.88%)
Mar 11, 2020 5.447 5.447 4.876 5.030 2,356,205 -0.56(-10.07%)
Mar 10, 2020 5.509 5.617 5.347 5.594 1,647,890 +0.35(+6.62%)
Mar 09, 2020 5.547 5.941 5.208 5.246 2,277,295 -0.83(-13.60%)
Mar 06, 2020 6.134 6.234 6.018 6.072 2,028,945 -0.21(-3.32%)
Mar 05, 2020 6.327 6.392 6.169 6.280 2,462,278 -0.19(-2.86%)
Mar 04, 2020 6.550 6.577 6.373 6.465 3,100,933 -0.13(-1.99%)
Mar 03, 2020 6.689 6.797 6.527 6.597 4,135,099 -0.17(-2.51%)
Mar 02, 2020 6.759 6.820 6.616 6.766 5,410,833 +0.05(+0.69%)
Feb 28, 2020 6.481 6.728 6.411 6.720 3,693,681 +0.16(+2.47%)
Feb 27, 2020 6.543 6.735 6.535 6.558 2,387,123 -0.05(-0.82%)
Feb 26, 2020 6.666 6.805 6.566 6.612 3,460,574 -0.04(-0.58%)
Feb 25, 2020 6.797 6.797 6.627 6.651 1,241,054 -0.08(-1.15%)
Feb 24, 2020 6.882 6.898 6.708 6.728 1,106,310 -0.44(-6.14%)
Feb 21, 2020 7.106 7.206 7.067 7.168 1,174,025 -0.07(-0.96%)
Feb 20, 2020 7.276 7.276 7.191 7.237 982,378 -0.02(-0.32%)
Feb 19, 2020 7.245 7.330 7.222 7.260 919,274 +0.09(+1.29%)
Feb 18, 2020 7.206 7.214 7.094 7.168 2,114,017 -0.15(-2.11%)
Feb 14, 2020 7.438 7.445 7.295 7.322 1,004,751 -0.06(-0.84%)
Feb 13, 2020 7.453 7.468 7.322 7.384 1,307,430 -0.15(-1.95%)
Feb 12, 2020 7.553 7.615 7.493 7.530 2,237,488 -0.03(-0.41%)
Feb 11, 2020 7.669 7.692 7.546 7.561 4,403,020 -0.05(-0.71%)
Feb 10, 2020 7.499 7.630 7.476 7.615 3,420,122 +0.14(+1.86%)
Feb 07, 2020 7.368 7.492 7.322 7.476 1,224,962 +0.00(+0.00%)
Feb 06, 2020 7.731 7.731 7.445 7.476 1,655,884 -0.19(-2.42%)
Feb 05, 2020 7.754 7.800 7.627 7.661 2,266,637 +0.05(+0.71%)
Feb 04, 2020 7.630 7.657 7.553 7.607 2,165,604 +0.01(+0.10%)
Feb 03, 2020 7.584 7.677 7.576 7.600 2,266,931 +0.12(+1.55%)
Jan 31, 2020 7.630 7.646 7.461 7.484 3,099,022 -0.30(-3.87%)
Jan 30, 2020 7.630 7.792 7.573 7.785 1,862,023 +0.02(+0.20%)
Jan 29, 2020 8.024 8.032 7.684 7.769 1,585,990 -0.20(-2.52%)
Jan 28, 2020 8.001 8.001 7.885 7.970 1,461,923 +0.01(+0.10%)
Jan 27, 2020 7.931 8.070 7.916 7.962 1,790,178 -0.14(-1.71%)
Jan 24, 2020 8.178 8.217 8.063 8.101 1,605,633 -0.10(-1.22%)
Jan 23, 2020 8.063 8.232 7.970 8.201 2,542,076 +0.18(+2.21%)
Jan 22, 2020 8.093 8.101 7.978 8.024 1,444,964 +0.04(+0.48%)
Jan 21, 2020 8.363 8.371 7.985 7.985 2,166,129 -0.56(-6.59%)
Jan 17, 2020 8.471 8.568 8.417 8.549 2,092,455 +0.23(+2.78%)
Jan 16, 2020 8.279 8.325 8.232 8.317 1,273,604 +0.05(+0.65%)
Jan 15, 2020 8.410 8.425 8.259 8.263 1,334,223 -0.32(-3.77%)
Jan 14, 2020 8.564 8.587 8.456 8.587 1,613,363 -0.03(-0.36%)
Jan 13, 2020 8.579 8.718 8.579 8.618 2,004,237 +0.03(+0.36%)
Jan 10, 2020 8.749 8.846 8.556 8.587 1,918,775 -0.12(-1.42%)
Jan 09, 2020 8.811 8.811 8.660 8.711 1,170,966 -0.16(-1.83%)
Jan 08, 2020 8.857 8.973 8.803 8.873 843,145 -0.05(-0.61%)
Jan 07, 2020 8.865 9.012 8.849 8.927 896,213 -0.05(-0.60%)
Jan 06, 2020 9.058 9.131 8.934 8.981 1,654,575 -0.33(-3.59%)
Jan 03, 2020 9.219 9.360 9.197 9.315 1,913,544 -0.04(-0.40%)
Jan 02, 2020 9.271 9.382 9.215 9.352 1,628,671 +0.38(+4.20%)
Dec 31, 2019 9.004 9.027 8.901 8.975 1,313,990 -0.06(-0.66%)
Dec 30, 2019 9.123 9.145 9.019 9.034 1,658,277 +0.24(+2.69%)
Dec 27, 2019 8.790 8.819 8.738 8.797 1,113,418 +0.03(+0.34%)
Dec 26, 2019 8.642 8.775 8.620 8.768 681,634 +0.22(+2.60%)
Dec 24, 2019 8.583 8.627 8.531 8.546 253,283 -0.01(-0.09%)
Dec 23, 2019 8.494 8.590 8.472 8.553 811,748 +0.06(+0.70%)
Dec 20, 2019 8.516 8.567 8.468 8.494 1,518,752 -0.01(-0.09%)
Dec 19, 2019 8.361 8.546 8.346 8.501 1,172,158 +0.10(+1.14%)
Dec 18, 2019 8.205 8.464 8.176 8.405 1,295,172 +0.24(+2.99%)
Dec 17, 2019 8.161 8.194 8.117 8.161 813,132 -0.01(-0.09%)
Dec 16, 2019 8.198 8.257 8.146 8.168 1,873,409 +0.18(+2.22%)
Dec 13, 2019 8.006 8.105 7.969 7.991 1,227,355 -0.04(-0.55%)
Dec 12, 2019 7.961 8.039 7.939 8.035 1,533,430 +0.10(+1.21%)
Dec 11, 2019 7.969 7.983 7.880 7.939 976,369 +0.03(+0.37%)
Dec 10, 2019 7.954 7.954 7.858 7.909 1,039,377 -0.01(-0.19%)
Dec 09, 2019 7.850 7.961 7.843 7.924 1,750,594 -0.02(-0.28%)
Dec 06, 2019 8.013 8.013 7.858 7.946 1,020,566 -0.03(-0.37%)
Dec 05, 2019 7.961 8.017 7.902 7.976 982,937 +0.05(+0.65%)
Dec 04, 2019 7.902 7.954 7.872 7.924 1,562,547 +0.10(+1.32%)
Dec 03, 2019 7.761 7.835 7.724 7.821 1,731,976 +0.05(+0.67%)
Dec 02, 2019 7.761 7.806 7.724 7.769 1,093,084 +0.08(+1.06%)
Nov 29, 2019 7.695 7.710 7.654 7.687 633,883 -0.02(-0.29%)
Nov 27, 2019 7.732 7.754 7.599 7.710 2,607,032 -0.10(-1.33%)
Nov 26, 2019 7.850 7.858 7.695 7.813 2,430,097 -0.21(-2.58%)
Nov 25, 2019 8.043 8.072 7.920 8.020 1,413,527 -0.10(-1.18%)
Nov 22, 2019 8.117 8.176 8.087 8.117 924,875 +0.07(+0.83%)
Nov 21, 2019 8.020 8.087 7.887 8.050 1,864,112 +0.16(+1.97%)
Nov 20, 2019 7.917 8.102 7.813 7.895 1,122,736 -0.06(-0.74%)
Nov 19, 2019 7.969 7.976 7.858 7.954 1,284,072 -0.04(-0.56%)
Nov 18, 2019 8.191 8.191 7.983 7.998 1,058,746 -0.14(-1.73%)
Nov 15, 2019 8.020 8.139 8.020 8.139 888,247 +0.10(+1.20%)
Nov 14, 2019 7.998 8.080 7.909 8.043 1,173,733 +0.08(+1.02%)
Nov 13, 2019 8.006 8.050 7.887 7.961 905,433 -0.16(-1.91%)
Nov 12, 2019 8.168 8.191 8.028 8.117 776,076 -0.21(-2.49%)
Nov 11, 2019 8.198 8.338 8.161 8.324 1,544,835 +0.09(+1.08%)
Nov 08, 2019 8.346 8.427 8.154 8.235 1,182,888 -0.33(-3.80%)
Nov 07, 2019 8.605 8.634 8.546 8.560 646,727 -0.02(-0.26%)
Nov 06, 2019 8.627 8.742 8.542 8.583 1,377,049 -0.26(-2.93%)
Nov 05, 2019 8.731 8.864 8.716 8.842 913,497 +0.16(+1.79%)
Nov 04, 2019 8.790 8.812 8.679 8.686 874,640 -0.02(-0.25%)
Nov 01, 2019 8.797 8.838 8.612 8.708 1,594,710 +0.02(+0.26%)
Oct 31, 2019 8.701 8.716 8.520 8.686 1,504,730 -0.21(-2.41%)
Oct 30, 2019 8.967 8.982 8.679 8.901 1,171,369 -0.14(-1.55%)
Oct 29, 2019 9.071 9.123 8.997 9.041 836,378 -0.10(-1.05%)
Oct 28, 2019 9.093 9.212 9.078 9.138 625,286 +0.07(+0.82%)
Oct 25, 2019 9.012 9.115 8.960 9.064 804,315 +0.14(+1.58%)
Oct 24, 2019 8.960 9.071 8.893 8.923 991,380 +0.04(+0.42%)
Oct 23, 2019 8.605 8.953 8.605 8.886 1,527,621 +0.24(+2.74%)
Oct 22, 2019 8.338 8.649 8.287 8.649 1,657,539 +0.44(+5.41%)
Oct 21, 2019 8.176 8.227 8.080 8.205 795,357 -0.01(-0.18%)
Oct 18, 2019 8.198 8.250 8.161 8.220 819,993 +0.02(+0.27%)
Oct 17, 2019 8.405 8.412 8.191 8.198 817,223 -0.10(-1.16%)
Oct 16, 2019 8.072 8.309 8.072 8.294 1,158,783 +0.16(+1.91%)
Oct 15, 2019 8.287 8.338 8.131 8.139 912,403 -0.19(-2.31%)
Oct 14, 2019 8.316 8.361 8.283 8.331 1,163,521 +0.04(+0.54%)
Oct 11, 2019 8.272 8.435 8.220 8.287 1,538,350 +0.13(+1.63%)
Oct 10, 2019 8.006 8.191 8.006 8.154 1,741,445 +0.12(+1.47%)
Oct 09, 2019 7.961 8.094 7.909 8.035 1,901,552 +0.23(+3.01%)
Oct 08, 2019 7.815 7.940 7.793 7.800 939,614 +0.03(+0.38%)
Oct 07, 2019 7.999 8.032 7.764 7.771 1,255,466 -0.29(-3.65%)
Oct 04, 2019 7.903 8.065 7.901 8.065 766,065 +0.16(+2.05%)
Oct 03, 2019 7.793 7.918 7.664 7.903 1,434,764 +0.14(+1.80%)
Oct 02, 2019 7.808 7.844 7.705 7.764 787,386 -0.18(-2.22%)
Oct 01, 2019 7.977 7.999 7.900 7.940 1,047,849 -0.07(-0.83%)
Sep 30, 2019 8.080 8.094 7.977 8.006 851,474 -0.13(-1.63%)
Sep 27, 2019 7.925 8.179 7.925 8.139 1,274,508 +0.22(+2.79%)
Sep 26, 2019 7.881 7.977 7.819 7.918 857,735 +0.07(+0.94%)
Sep 25, 2019 7.668 7.863 7.624 7.844 1,449,367 +0.07(+0.95%)
Sep 24, 2019 7.727 7.808 7.594 7.771 1,830,135 +0.11(+1.44%)
Sep 23, 2019 7.690 7.708 7.594 7.661 1,383,476 -0.12(-1.61%)
Sep 20, 2019 7.837 7.878 7.727 7.786 1,026,543 -0.05(-0.66%)
Sep 19, 2019 8.050 8.072 7.819 7.837 750,292 -0.15(-1.84%)
Sep 18, 2019 8.072 8.080 7.911 7.984 820,198 -0.03(-0.37%)
Sep 17, 2019 7.889 8.043 7.859 8.014 713,157 +0.08(+1.02%)
Sep 16, 2019 7.940 7.991 7.889 7.933 1,688,674 -0.16(-2.00%)
Sep 13, 2019 8.043 8.208 7.980 8.094 1,124,206 +0.07(+0.92%)
Sep 12, 2019 8.080 8.080 7.944 8.021 546,545 +0.01(+0.18%)
Sep 11, 2019 8.058 8.102 7.977 8.006 514,875 +0.01(+0.09%)
Sep 10, 2019 7.947 8.087 7.903 7.999 976,142 -0.07(-0.91%)
Sep 09, 2019 7.947 8.118 7.947 8.072 1,179,235 +0.17(+2.14%)
Sep 06, 2019 7.896 8.014 7.866 7.903 1,657,540 +0.20(+2.58%)
Sep 05, 2019 7.631 7.800 7.617 7.705 1,293,476 +0.26(+3.46%)
Sep 04, 2019 7.396 7.481 7.300 7.447 1,032,917 +0.19(+2.63%)
Sep 03, 2019 7.374 7.477 7.242 7.256 739,202 -0.28(-3.71%)
Aug 30, 2019 7.565 7.587 7.469 7.536 742,125 +0.08(+1.08%)
Aug 29, 2019 7.352 7.506 7.308 7.455 926,397 +0.19(+2.63%)
Aug 28, 2019 7.161 7.337 7.117 7.264 1,090,430 +0.07(+1.02%)
Aug 27, 2019 7.278 7.345 7.117 7.190 1,829,626 -0.04(-0.51%)
Aug 26, 2019 7.293 7.352 7.161 7.227 1,019,526 -0.02(-0.30%)
Aug 23, 2019 7.506 7.602 7.228 7.249 1,700,523 -0.29(-3.90%)
Aug 22, 2019 7.609 7.694 7.517 7.543 1,274,286 -0.11(-1.44%)
Aug 21, 2019 7.742 7.742 7.594 7.653 915,496 +0.07(+0.87%)
Aug 20, 2019 7.572 7.697 7.521 7.587 1,172,501 -0.02(-0.29%)
Aug 19, 2019 7.837 7.844 7.510 7.609 1,421,471 -0.19(-2.45%)
Aug 16, 2019 7.808 7.903 7.705 7.800 1,097,410 +0.03(+0.38%)
Aug 15, 2019 7.705 7.837 7.639 7.771 1,000,086 +0.13(+1.73%)
Aug 14, 2019 7.793 7.866 7.591 7.639 1,002,144 -0.43(-5.37%)
Aug 13, 2019 7.911 8.183 7.852 8.072 1,508,003 +0.08(+1.01%)
Aug 12, 2019 7.859 8.028 7.756 7.991 1,148,896 -0.18(-2.25%)
Aug 09, 2019 8.212 8.271 8.139 8.175 770,417 -0.12(-1.51%)
Aug 08, 2019 8.227 8.396 8.190 8.300 1,652,704 +0.32(+3.96%)
Aug 07, 2019 7.786 8.021 7.749 7.984 1,366,808 +0.15(+1.88%)
Aug 06, 2019 7.866 7.918 7.690 7.837 1,674,615 +0.14(+1.81%)
Aug 05, 2019 7.697 7.800 7.661 7.697 1,534,313 -0.31(-3.86%)
Aug 02, 2019 8.102 8.124 7.911 8.006 1,053,883 -0.11(-1.36%)
Aug 01, 2019 8.315 8.477 8.109 8.116 1,540,567 -0.18(-2.13%)
Jul 31, 2019 8.550 8.550 8.219 8.293 1,720,335 -0.21(-2.42%)
Jul 30, 2019 8.602 8.679 8.495 8.499 2,028,961 -0.26(-2.94%)
Jul 29, 2019 8.749 8.771 8.638 8.756 716,227 -0.05(-0.58%)
Jul 26, 2019 8.793 8.866 8.690 8.808 1,678,215 +0.09(+1.01%)
Jul 25, 2019 8.874 8.874 8.660 8.719 1,574,371 -0.21(-2.31%)
Jul 24, 2019 9.102 9.190 8.881 8.925 1,254,873 -0.12(-1.38%)
Jul 23, 2019 9.278 9.293 9.035 9.050 1,258,056 -0.08(-0.89%)
Jul 22, 2019 9.315 9.322 9.094 9.131 1,459,242 +0.00(+0.00%)
Jul 19, 2019 9.403 9.418 9.131 9.131 981,248 -0.28(-2.97%)
Jul 18, 2019 9.182 9.447 9.175 9.410 1,056,333 +0.29(+3.14%)
Jul 17, 2019 9.102 9.241 9.080 9.124 816,257 +0.07(+0.81%)
Jul 16, 2019 9.043 9.116 8.973 9.050 874,369 +0.07(+0.74%)
Jul 15, 2019 9.109 9.116 8.944 8.984 594,127 -0.11(-1.21%)
Jul 12, 2019 9.080 9.212 8.999 9.094 1,023,823 +0.01(+0.16%)
Jul 11, 2019 9.116 9.124 8.977 9.080 815,511 -0.03(-0.32%)
Jul 10, 2019 9.131 9.285 9.080 9.109 1,306,885 +0.11(+1.23%)
Jul 09, 2019 8.866 9.057 8.866 8.999 584,770 +0.03(+0.33%)
Jul 08, 2019 9.080 9.080 8.940 8.969 819,117 -0.14(-1.53%)
Jul 05, 2019 9.079 9.152 9.013 9.108 693,968 +0.29(+3.32%)
Jul 03, 2019 8.699 8.853 8.699 8.816 555,393 +0.12(+1.34%)
Jul 02, 2019 8.743 8.838 8.524 8.699 1,863,540 -0.01(-0.17%)
Jul 01, 2019 8.831 8.845 8.699 8.714 786,409 +0.04(+0.42%)
Jun 28, 2019 8.743 8.779 8.655 8.677 1,179,458 +0.03(+0.34%)
Jun 27, 2019 8.560 8.717 8.407 8.648 948,894 +0.04(+0.42%)
Jun 26, 2019 8.663 8.692 8.557 8.611 1,090,583 +0.07(+0.77%)
Jun 25, 2019 8.743 8.772 8.524 8.546 671,237 -0.24(-2.75%)
Jun 24, 2019 8.670 8.896 8.648 8.787 1,476,350 +0.16(+1.86%)
Jun 21, 2019 8.611 8.761 8.582 8.626 1,310,919 -0.06(-0.67%)
Jun 20, 2019 8.604 8.736 8.586 8.684 650,713 +0.22(+2.59%)
Jun 19, 2019 8.326 8.480 8.301 8.465 2,240,920 +0.10(+1.14%)
Jun 18, 2019 8.180 8.407 8.165 8.370 1,825,575 +0.29(+3.53%)
Jun 17, 2019 8.092 8.239 8.056 8.085 981,078 -0.01(-0.09%)
Jun 14, 2019 8.180 8.228 8.005 8.092 1,189,170 -0.19(-2.29%)
Jun 13, 2019 8.319 8.414 8.213 8.282 1,714,488 -0.01(-0.18%)
Jun 12, 2019 8.370 8.575 8.297 8.297 1,757,182 -0.14(-1.65%)
Jun 11, 2019 8.414 8.436 8.341 8.436 3,718,187 +0.11(+1.32%)
Jun 10, 2019 8.414 8.451 8.239 8.326 837,824 -0.12(-1.39%)
Jun 07, 2019 8.480 8.538 8.399 8.443 1,237,049 +0.04(+0.52%)
Jun 06, 2019 8.414 8.476 8.319 8.399 579,893 +0.10(+1.14%)
Jun 05, 2019 8.524 8.564 8.275 8.304 624,491 -0.25(-2.91%)
Jun 04, 2019 8.560 8.582 8.436 8.553 703,456 +0.12(+1.47%)
Jun 03, 2019 8.480 8.516 8.374 8.429 1,098,640 +0.01(+0.09%)
May 31, 2019 8.399 8.560 8.385 8.421 767,838 +0.02(+0.26%)
May 30, 2019 8.260 8.443 8.260 8.399 591,792 +0.15(+1.86%)
May 29, 2019 8.180 8.341 8.136 8.246 1,553,045 +0.20(+2.55%)
May 28, 2019 7.946 8.165 7.895 8.041 1,153,163 +0.25(+3.19%)
May 24, 2019 7.785 7.847 7.745 7.793 799,985 +0.07(+0.95%)
May 23, 2019 7.771 7.822 7.676 7.720 1,484,320 -0.17(-2.13%)
May 22, 2019 8.019 8.056 7.884 7.888 1,003,334 -0.09(-1.10%)
May 21, 2019 7.676 8.048 7.603 7.975 1,631,932 +0.38(+5.00%)
May 20, 2019 7.391 7.639 7.354 7.595 1,078,462 +0.20(+2.77%)
May 17, 2019 7.588 7.632 7.347 7.391 1,480,547 -0.21(-2.79%)
May 16, 2019 7.676 7.763 7.544 7.603 1,769,959 -0.23(-2.99%)
May 15, 2019 7.683 7.924 7.668 7.836 2,117,902 -0.15(-1.83%)
May 14, 2019 7.822 7.997 7.705 7.983 1,758,480 +0.25(+3.21%)
May 13, 2019 7.888 7.895 7.720 7.734 920,625 -0.34(-4.25%)
May 10, 2019 8.100 8.180 7.895 8.078 1,522,954 -0.03(-0.36%)
May 09, 2019 8.063 8.191 7.997 8.107 793,743 -0.18(-2.12%)
May 08, 2019 8.224 8.363 8.217 8.282 620,234 +0.26(+3.19%)
May 07, 2019 8.005 8.063 7.844 8.027 746,414 -0.10(-1.26%)
May 06, 2019 8.173 8.217 8.085 8.129 657,711 -0.25(-2.97%)
May 03, 2019 8.385 8.443 8.355 8.377 477,008 +0.07(+0.79%)
May 02, 2019 8.260 8.355 8.224 8.312 664,101 +0.03(+0.35%)
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.