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 )

2.660 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 26, 2021 3.607 3.632 3.440 3.465 45,784,916 -0.11(-3.04%)
Feb 25, 2021 3.716 3.733 3.549 3.574 38,273,368 -0.17(-4.47%)
Feb 24, 2021 3.691 3.749 3.649 3.741 38,109,188 -0.02(-0.45%)
Feb 23, 2021 3.649 3.775 3.607 3.758 42,850,520 +0.23(+6.40%)
Feb 22, 2021 3.582 3.657 3.532 3.532 75,349,120 -0.30(-7.86%)
Feb 19, 2021 3.883 3.959 3.821 3.833 31,613,940 -0.03(-0.87%)
Feb 18, 2021 3.892 3.946 3.804 3.867 37,804,900 -0.06(-1.41%)
Feb 17, 2021 3.947 3.947 3.855 3.922 25,774,236 -0.03(-0.64%)
Feb 16, 2021 3.997 4.006 3.863 3.947 21,195,832 +0.03(+0.64%)
Feb 12, 2021 3.905 3.997 3.897 3.922 23,852,268 -0.03(-0.85%)
Feb 11, 2021 3.980 4.006 3.888 3.955 24,659,158 +0.02(+0.42%)
Feb 10, 2021 3.939 3.962 3.872 3.939 21,365,716 -0.05(-1.26%)
Feb 09, 2021 3.863 4.022 3.847 3.989 24,249,260 +0.01(+0.21%)
Feb 08, 2021 3.980 4.056 3.934 3.980 17,904,682 -0.07(-1.65%)
Feb 05, 2021 4.064 4.072 4.007 4.047 27,037,648 +0.04(+1.04%)
Feb 04, 2021 4.031 4.072 3.972 4.006 39,725,548 +0.08(+2.13%)
Feb 03, 2021 3.989 4.022 3.905 3.922 26,747,056 +0.01(+0.21%)
Feb 02, 2021 3.972 3.989 3.863 3.914 31,033,144 +0.06(+1.59%)
Feb 01, 2021 3.894 3.927 3.827 3.852 27,049,772 +0.06(+1.54%)
Jan 29, 2021 3.844 3.877 3.760 3.794 31,776,824 -0.12(-2.99%)
Jan 28, 2021 3.927 3.986 3.894 3.911 33,003,536 +0.08(+1.96%)
Jan 27, 2021 3.827 3.927 3.735 3.835 33,827,384 +0.02(+0.44%)
Jan 26, 2021 3.936 3.948 3.810 3.819 30,710,430 +0.07(+1.78%)
Jan 25, 2021 3.819 3.819 3.718 3.752 17,734,444 -0.08(-2.18%)
Jan 22, 2021 3.902 3.916 3.802 3.835 42,451,596 -0.16(-3.97%)
Jan 21, 2021 4.069 4.069 3.936 3.994 27,129,200 -0.13(-3.04%)
Jan 20, 2021 4.136 4.161 4.061 4.119 21,054,208 -0.02(-0.40%)
Jan 19, 2021 4.253 4.262 4.103 4.136 32,613,482 -0.08(-1.79%)
Jan 15, 2021 4.295 4.337 4.211 4.211 43,692,864 -0.23(-5.08%)
Jan 14, 2021 4.262 4.483 4.253 4.437 57,782,964 +0.20(+4.73%)
Jan 13, 2021 4.253 4.278 4.136 4.236 50,902,620 -0.01(-0.20%)
Jan 12, 2021 4.119 4.295 4.103 4.245 53,157,512 +0.10(+2.42%)
Jan 11, 2021 4.128 4.161 4.078 4.145 27,286,568 -0.13(-2.94%)
Jan 08, 2021 4.353 4.383 4.186 4.270 34,276,596 -0.06(-1.35%)
Jan 07, 2021 4.345 4.379 4.253 4.328 22,389,470 +0.05(+1.17%)
Jan 06, 2021 4.195 4.379 4.170 4.278 34,698,732 +0.10(+2.40%)
Jan 05, 2021 4.078 4.203 4.053 4.178 28,530,382 -0.04(-0.92%)
Jan 04, 2021 4.409 4.417 4.167 4.217 41,982,112 -0.18(-3.99%)
Dec 31, 2020 4.392 4.392 4.392 14,788,087 -0.01(-0.19%)
Dec 30, 2020 4.401 4.459 4.384 4.401 14,788,087 +0.00(+0.00%)
Dec 29, 2020 4.442 4.442 4.367 4.401 15,320,070 +0.03(+0.73%)
Dec 28, 2020 4.426 4.426 4.319 4.369 19,643,406 -0.02(-0.56%)
Dec 24, 2020 4.377 4.418 4.324 4.394 6,778,292 +0.01(+0.19%)
Dec 23, 2020 4.336 4.410 4.328 4.385 19,381,610 +0.08(+1.91%)
Dec 22, 2020 4.303 4.344 4.262 4.303 18,469,590 +0.06(+1.36%)
Dec 21, 2020 4.295 4.324 4.237 4.245 35,525,000 -0.15(-3.37%)
Dec 18, 2020 4.410 4.459 4.369 4.394 22,327,682 +0.00(+0.00%)
Dec 17, 2020 4.468 4.492 4.361 4.394 32,890,342 -0.04(-0.93%)
Dec 16, 2020 4.303 4.435 4.237 4.435 24,587,912 +0.10(+2.28%)
Dec 15, 2020 4.319 4.369 4.295 4.336 23,092,442 +0.04(+0.96%)
Dec 14, 2020 4.361 4.394 4.262 4.295 25,945,038 -0.07(-1.51%)
Dec 11, 2020 4.336 4.385 4.287 4.361 22,215,742 -0.04(-0.93%)
Dec 10, 2020 4.245 4.418 4.229 4.402 31,706,128 +0.27(+6.57%)
Dec 09, 2020 4.155 4.204 4.081 4.130 23,843,300 -0.01(-0.20%)
Dec 08, 2020 4.229 4.278 4.106 4.138 24,291,374 -0.06(-1.37%)
Dec 07, 2020 4.270 4.311 4.134 4.196 37,974,556 +0.01(+0.20%)
Dec 04, 2020 4.106 4.188 4.073 4.188 37,883,392 +0.04(+0.99%)
Dec 03, 2020 4.204 4.302 4.093 4.147 41,769,384 +0.07(+1.61%)
Dec 02, 2020 4.023 4.114 4.007 4.081 31,946,306 +0.04(+1.09%)
Dec 01, 2020 3.905 4.127 3.905 4.037 38,482,624 +0.30(+8.15%)
Nov 30, 2020 3.798 3.864 3.708 3.733 32,998,098 -0.08(-2.16%)
Nov 27, 2020 3.872 3.913 3.815 3.815 21,941,572 -0.13(-3.33%)
Nov 25, 2020 3.889 3.963 3.873 3.946 33,871,916 -0.02(-0.41%)
Nov 24, 2020 3.905 3.996 3.881 3.963 42,871,348 +0.21(+5.47%)
Nov 23, 2020 3.790 3.798 3.693 3.757 28,573,778 +0.02(+0.66%)
Nov 20, 2020 3.790 3.823 3.700 3.733 23,762,170 -0.12(-2.99%)
Nov 19, 2020 3.823 3.881 3.790 3.848 31,269,412 +0.03(+0.86%)
Nov 18, 2020 3.872 3.913 3.790 3.815 37,138,624 -0.11(-2.73%)
Nov 17, 2020 3.782 3.938 3.765 3.922 41,583,612 +0.07(+1.92%)
Nov 16, 2020 3.807 3.848 3.733 3.848 49,789,736 +0.21(+5.88%)
Nov 13, 2020 3.519 3.650 3.511 3.634 39,825,352 +0.12(+3.51%)
Nov 12, 2020 3.642 3.659 3.486 3.511 39,410,628 -0.19(-5.11%)
Nov 11, 2020 3.659 3.749 3.659 3.700 46,033,076 -0.02(-0.66%)
Nov 10, 2020 3.617 3.741 3.585 3.724 51,358,572 +0.21(+6.09%)
Nov 09, 2020 3.478 3.519 3.379 3.511 48,328,192 +0.31(+9.77%)
Nov 06, 2020 3.108 3.206 3.067 3.198 29,753,556 +0.09(+2.91%)
Nov 05, 2020 3.058 3.116 3.026 3.108 30,658,296 +0.12(+3.85%)
Nov 04, 2020 2.919 3.017 2.910 2.993 56,314,328 +0.02(+0.65%)
Nov 03, 2020 2.965 3.023 2.932 2.973 40,536,716 +0.07(+2.55%)
Nov 02, 2020 2.940 2.973 2.891 2.899 12,484,225 +0.02(+0.86%)
Oct 30, 2020 2.899 2.924 2.825 2.875 34,973,028 -0.08(-2.78%)
Oct 29, 2020 2.899 2.965 2.821 2.957 43,274,072 +0.00(+0.00%)
Oct 28, 2020 3.072 3.105 2.957 2.957 28,490,886 -0.25(-7.69%)
Oct 27, 2020 3.326 3.335 3.187 3.203 33,789,816 -0.11(-3.47%)
Oct 26, 2020 3.285 3.351 3.253 3.318 26,193,840 +0.03(+1.00%)
Oct 23, 2020 3.376 3.425 3.261 3.285 31,626,796 -0.05(-1.48%)
Oct 22, 2020 3.203 3.343 3.195 3.335 42,032,884 +0.16(+5.18%)
Oct 21, 2020 3.096 3.228 3.088 3.170 49,377,808 +0.02(+0.52%)
Oct 20, 2020 3.105 3.179 3.096 3.154 32,799,014 +0.13(+4.35%)
Oct 19, 2020 2.981 3.080 2.949 3.023 25,244,274 +0.07(+2.51%)
Oct 16, 2020 2.998 2.998 2.940 2.949 22,328,958 -0.05(-1.64%)
Oct 15, 2020 2.990 3.072 2.981 2.998 21,972,146 -0.05(-1.62%)
Oct 14, 2020 3.064 3.088 3.039 3.047 20,541,764 +0.00(+0.00%)
Oct 13, 2020 3.047 3.088 2.998 3.047 29,190,590 -0.04(-1.33%)
Oct 12, 2020 3.064 3.121 3.039 3.088 11,682,406 +0.01(+0.27%)
Oct 09, 2020 3.006 3.129 2.965 3.080 36,111,288 +0.06(+1.90%)
Oct 08, 2020 2.858 3.031 2.842 3.023 29,882,600 +0.20(+6.98%)
Oct 07, 2020 2.924 2.932 2.825 2.825 36,714,076 -0.08(-2.83%)
Oct 06, 2020 2.949 3.031 2.866 2.908 24,588,364 -0.02(-0.84%)
Oct 05, 2020 2.825 2.940 2.801 2.932 23,789,548 +0.11(+3.78%)
Oct 02, 2020 2.801 2.956 2.801 2.825 29,876,126 +0.00(+0.10%)
Oct 01, 2020 2.798 2.827 2.773 2.823 13,505,487 +0.01(+0.29%)
Sep 30, 2020 2.798 2.839 2.773 2.815 18,611,450 +0.05(+1.78%)
Sep 29, 2020 2.806 2.863 2.757 2.765 25,551,132 -0.09(-3.16%)
Sep 28, 2020 3.011 3.036 2.823 2.856 38,230,552 -0.03(-1.14%)
Sep 25, 2020 2.864 2.905 2.831 2.888 13,014,923 -0.03(-1.12%)
Sep 24, 2020 2.872 2.962 2.823 2.921 20,350,750 +0.10(+3.49%)
Sep 23, 2020 2.929 2.954 2.815 2.823 19,361,816 -0.14(-4.71%)
Sep 22, 2020 3.020 3.052 2.925 2.962 14,886,051 -0.01(-0.28%)
Sep 21, 2020 2.954 3.011 2.913 2.970 22,964,266 -0.04(-1.36%)
Sep 18, 2020 3.151 3.151 3.003 3.011 28,365,696 -0.20(-6.14%)
Sep 17, 2020 3.143 3.221 3.135 3.208 15,440,250 +0.01(+0.26%)
Sep 16, 2020 3.159 3.258 3.151 3.200 22,257,572 +0.04(+1.30%)
Sep 15, 2020 3.225 3.225 3.126 3.159 17,570,438 -0.05(-1.53%)
Sep 14, 2020 3.143 3.225 3.102 3.208 23,215,424 +0.08(+2.62%)
Sep 11, 2020 3.184 3.196 3.110 3.126 20,233,668 -0.07(-2.31%)
Sep 10, 2020 3.340 3.356 3.192 3.200 20,721,630 -0.11(-3.47%)
Sep 09, 2020 3.348 3.348 3.290 3.315 17,977,108 +0.02(+0.75%)
Sep 08, 2020 3.290 3.331 3.258 3.290 20,079,366 -0.09(-2.67%)
Sep 04, 2020 3.430 3.463 3.348 3.381 37,766,736 +0.00(+0.00%)
Sep 03, 2020 3.299 3.430 3.290 3.381 52,107,624 +0.17(+5.37%)
Sep 02, 2020 3.192 3.229 3.167 3.208 17,965,942 -0.01(-0.17%)
Sep 01, 2020 3.189 3.238 3.173 3.214 22,764,140 +0.12(+3.98%)
Aug 31, 2020 3.189 3.189 3.091 3.091 22,236,032 -0.16(-4.80%)
Aug 28, 2020 3.140 3.255 3.140 3.247 32,687,832 +0.17(+5.60%)
Aug 27, 2020 3.066 3.128 3.046 3.074 19,046,008 +0.07(+2.18%)
Aug 26, 2020 3.124 3.124 2.976 3.009 17,193,088 -0.11(-3.67%)
Aug 25, 2020 3.099 3.132 3.042 3.124 20,460,506 +0.04(+1.33%)
Aug 24, 2020 3.066 3.124 3.050 3.083 20,419,004 +0.07(+2.17%)
Aug 21, 2020 3.017 3.025 2.970 3.017 15,598,113 -0.01(-0.27%)
Aug 20, 2020 2.976 3.058 2.919 3.025 25,030,304 -0.05(-1.60%)
Aug 19, 2020 3.107 3.124 3.058 3.074 24,004,976 -0.03(-1.06%)
Aug 18, 2020 3.140 3.165 3.074 3.107 24,494,402 +0.06(+1.88%)
Aug 17, 2020 3.165 3.177 3.025 3.050 26,522,308 -0.13(-4.12%)
Aug 14, 2020 3.214 3.247 3.165 3.181 24,769,364 -0.06(-1.77%)
Aug 13, 2020 3.255 3.338 3.206 3.238 18,626,608 +0.01(+0.25%)
Aug 12, 2020 3.320 3.320 3.181 3.230 32,198,174 -0.06(-1.75%)
Aug 11, 2020 3.345 3.370 3.288 3.288 18,353,832 -0.01(-0.25%)
Aug 10, 2020 3.329 3.357 3.247 3.296 17,624,934 +0.01(+0.25%)
Aug 07, 2020 3.263 3.386 3.218 3.288 28,774,584 -0.07(-1.96%)
Aug 06, 2020 3.296 3.378 3.279 3.353 22,985,778 +0.00(+0.00%)
Aug 05, 2020 3.378 3.411 3.279 3.353 23,487,372 +0.03(+0.99%)
Aug 04, 2020 3.361 3.427 3.238 3.320 36,554,200 -0.08(-2.33%)
Aug 03, 2020 3.424 3.465 3.350 3.400 28,418,588 -0.06(-1.66%)
Jul 31, 2020 3.613 3.613 3.449 3.457 27,014,048 -0.26(-7.05%)
Jul 30, 2020 3.752 3.776 3.629 3.719 21,250,418 -0.07(-1.94%)
Jul 29, 2020 3.785 3.840 3.760 3.793 22,712,886 +0.06(+1.54%)
Jul 28, 2020 3.686 3.793 3.686 3.735 25,967,360 +0.02(+0.66%)
Jul 27, 2020 3.596 3.731 3.555 3.711 29,473,274 +0.19(+5.35%)
Jul 24, 2020 3.457 3.580 3.412 3.522 15,558,064 +0.00(+0.00%)
Jul 23, 2020 3.572 3.604 3.490 3.522 19,687,300 -0.12(-3.37%)
Jul 22, 2020 3.629 3.670 3.572 3.645 27,488,870 +0.06(+1.60%)
Jul 21, 2020 3.563 3.678 3.555 3.588 32,418,606 +0.14(+4.04%)
Jul 20, 2020 3.367 3.465 3.359 3.449 15,373,432 +0.07(+1.94%)
Jul 17, 2020 3.416 3.449 3.375 3.383 14,646,898 -0.01(-0.24%)
Jul 16, 2020 3.400 3.432 3.375 3.391 13,741,374 -0.02(-0.48%)
Jul 15, 2020 3.490 3.531 3.391 3.408 24,059,624 +0.01(+0.24%)
Jul 14, 2020 3.268 3.400 3.228 3.400 26,096,476 +0.08(+2.47%)
Jul 13, 2020 3.408 3.424 3.309 3.318 19,772,048 -0.07(-2.17%)
Jul 10, 2020 3.293 3.391 3.277 3.391 39,830,436 +0.06(+1.72%)
Jul 09, 2020 3.457 3.490 3.301 3.334 33,247,960 -0.08(-2.40%)
Jul 08, 2020 3.350 3.441 3.342 3.416 23,094,266 +0.13(+3.99%)
Jul 07, 2020 3.424 3.465 3.285 3.285 25,221,010 -0.13(-3.84%)
Jul 06, 2020 3.400 3.473 3.367 3.416 25,987,238 +0.20(+6.38%)
Jul 02, 2020 3.309 3.375 3.203 3.211 21,436,940 -0.01(-0.41%)
Jul 01, 2020 3.151 3.257 3.144 3.225 21,300,576 +0.11(+3.41%)
Jun 30, 2020 3.135 3.159 3.077 3.118 21,836,544 -0.07(-2.31%)
Jun 29, 2020 3.167 3.208 3.094 3.192 24,979,064 +0.11(+3.45%)
Jun 26, 2020 3.151 3.163 3.069 3.085 18,642,142 -0.17(-5.28%)
Jun 25, 2020 3.265 3.290 3.147 3.257 28,446,856 +0.08(+2.58%)
Jun 24, 2020 3.355 3.364 3.167 3.175 26,587,434 -0.25(-7.18%)
Jun 23, 2020 3.421 3.486 3.364 3.421 31,532,762 +0.09(+2.70%)
Jun 22, 2020 3.486 3.486 3.315 3.331 22,592,114 -0.02(-0.73%)
Jun 19, 2020 3.462 3.462 3.339 3.355 57,454,144 -0.03(-0.97%)
Jun 18, 2020 3.380 3.478 3.355 3.388 32,826,572 -0.07(-2.13%)
Jun 17, 2020 3.519 3.560 3.413 3.462 25,270,968 +0.00(+0.00%)
Jun 16, 2020 3.536 3.560 3.364 3.462 33,286,078 +0.09(+2.67%)
Jun 15, 2020 3.290 3.446 3.245 3.372 24,877,326 -0.12(-3.51%)
Jun 12, 2020 3.470 3.560 3.396 3.495 43,078,940 +0.18(+5.43%)
Jun 11, 2020 3.355 3.478 3.253 3.315 32,733,454 -0.30(-8.37%)
Jun 10, 2020 3.871 3.896 3.617 3.617 37,379,048 -0.20(-5.15%)
Jun 09, 2020 3.756 3.912 3.732 3.814 29,717,002 -0.11(-2.92%)
Jun 08, 2020 3.765 3.941 3.707 3.928 24,962,256 +0.25(+6.67%)
Jun 05, 2020 3.806 3.834 3.626 3.683 30,186,856 +0.20(+5.63%)
Jun 04, 2020 3.388 3.540 3.347 3.486 31,376,158 +0.02(+0.71%)
Jun 03, 2020 3.495 3.560 3.429 3.462 32,178,794 +0.21(+6.55%)
Jun 02, 2020 3.110 3.249 3.094 3.249 22,022,274 +0.27(+9.17%)
Jun 01, 2020 2.927 3.021 2.903 2.976 20,797,624 +0.15(+5.20%)
May 29, 2020 2.821 2.903 2.755 2.829 27,939,078 -0.08(-2.81%)
May 28, 2020 3.001 3.001 2.886 2.911 21,107,738 -0.11(-3.52%)
May 27, 2020 3.025 3.037 2.935 3.017 18,227,902 +0.09(+3.07%)
May 26, 2020 3.050 3.066 2.878 2.927 25,913,938 +0.19(+6.87%)
May 22, 2020 2.706 2.780 2.645 2.739 24,651,386 +0.03(+1.21%)
May 21, 2020 2.633 2.747 2.633 2.706 23,582,882 +0.18(+7.12%)
May 20, 2020 2.502 2.559 2.473 2.526 18,544,498 +0.07(+3.00%)
May 19, 2020 2.543 2.551 2.453 2.453 30,874,178 -0.09(-3.54%)
May 18, 2020 2.535 2.567 2.469 2.543 41,312,360 +0.14(+5.78%)
May 15, 2020 2.494 2.539 2.387 2.404 20,768,558 -0.08(-3.29%)
May 14, 2020 2.281 2.502 2.191 2.486 44,623,400 +0.14(+5.92%)
May 13, 2020 2.420 2.437 2.281 2.347 30,493,396 -0.04(-1.71%)
May 12, 2020 2.502 2.543 2.379 2.387 22,798,508 -0.11(-4.26%)
May 11, 2020 2.567 2.616 2.477 2.494 19,767,084 -0.11(-4.09%)
May 08, 2020 2.486 2.600 2.461 2.600 35,862,388 +0.17(+7.20%)
May 07, 2020 2.491 2.491 2.352 2.425 42,504,200 -0.15(-5.71%)
May 06, 2020 2.613 2.613 2.532 2.572 18,193,346 -0.10(-3.67%)
May 05, 2020 2.711 2.809 2.638 2.670 22,635,644 -0.03(-1.21%)
May 04, 2020 2.679 2.711 2.621 2.703 29,272,014 -0.02(-0.60%)
May 01, 2020 2.760 2.817 2.695 2.719 10,940,588 -0.16(-5.40%)
Apr 30, 2020 2.891 2.932 2.842 2.875 20,767,460 -0.26(-8.33%)
Apr 29, 2020 3.022 3.144 2.981 3.136 20,257,440 +0.20(+6.67%)
Apr 28, 2020 2.850 2.960 2.842 2.940 32,407,626 +0.29(+11.11%)
Apr 27, 2020 2.679 2.744 2.581 2.646 26,995,530 +0.10(+3.85%)
Apr 24, 2020 2.719 2.744 2.462 2.548 30,401,868 -0.29(-10.34%)
Apr 23, 2020 2.981 2.989 2.809 2.842 17,095,500 -0.10(-3.33%)
Apr 22, 2020 2.940 3.022 2.907 2.940 19,471,958 +0.07(+2.27%)
Apr 21, 2020 2.932 2.981 2.826 2.875 21,009,446 -0.12(-4.09%)
Apr 20, 2020 3.054 3.058 2.981 2.997 12,588,757 -0.15(-4.68%)
Apr 17, 2020 3.218 3.218 3.038 3.144 12,020,736 +0.07(+2.12%)
Apr 16, 2020 3.185 3.201 3.062 3.079 17,699,702 -0.11(-3.33%)
Apr 15, 2020 3.152 3.263 3.131 3.185 19,310,296 -0.12(-3.70%)
Apr 14, 2020 3.389 3.463 3.291 3.307 21,936,984 -0.27(-7.53%)
Apr 13, 2020 3.512 3.585 3.397 3.577 17,673,984 +0.01(+0.23%)
Apr 09, 2020 3.659 3.740 3.536 3.569 23,740,974 -0.01(-0.23%)
Apr 08, 2020 3.422 3.589 3.365 3.577 14,540,387 +0.21(+6.31%)
Apr 07, 2020 3.552 3.561 3.352 3.365 27,698,224 +0.13(+4.04%)
Apr 06, 2020 3.226 3.316 3.169 3.234 23,783,928 +0.33(+11.55%)
Apr 03, 2020 2.973 2.997 2.785 2.899 22,414,944 -0.20(-6.33%)
Apr 02, 2020 3.095 3.160 3.022 3.095 14,821,463 +0.01(+0.26%)
Apr 01, 2020 3.087 3.136 2.981 3.087 17,412,520 -0.23(-6.90%)
Mar 31, 2020 3.365 3.373 3.189 3.316 18,893,178 -0.06(-1.69%)
Mar 30, 2020 3.348 3.446 3.258 3.373 13,980,716 +0.05(+1.47%)
Mar 27, 2020 3.389 3.495 3.275 3.324 15,683,150 -0.32(-8.74%)
Mar 26, 2020 3.691 3.781 3.467 3.642 30,755,792 +0.07(+2.06%)
Mar 25, 2020 3.291 3.822 3.209 3.569 23,459,534 +0.28(+8.44%)
Mar 24, 2020 3.054 3.307 3.054 3.291 23,828,772 +0.51(+18.53%)
Mar 23, 2020 2.932 2.952 2.687 2.777 38,340,128 -0.30(-9.81%)
Mar 20, 2020 3.479 3.512 3.062 3.079 35,549,992 -0.27(-8.05%)
Mar 19, 2020 3.144 3.438 2.997 3.348 37,372,256 +0.12(+3.80%)
Mar 18, 2020 3.446 3.618 3.095 3.226 33,663,900 -0.65(-16.84%)
Mar 17, 2020 3.626 3.993 3.487 3.879 35,105,864 +0.26(+7.22%)
Mar 16, 2020 3.667 3.961 3.540 3.618 32,076,198 -0.63(-14.81%)
Mar 13, 2020 4.467 4.475 3.765 4.247 38,199,484 +0.61(+16.85%)
Mar 12, 2020 3.634 3.928 3.438 3.634 32,601,898 -0.66(-15.40%)
Mar 11, 2020 4.639 4.671 4.132 4.296 48,607,580 -0.43(-9.15%)
Mar 10, 2020 4.769 4.818 4.565 4.728 27,938,782 +0.25(+5.46%)
Mar 09, 2020 4.581 4.647 4.410 4.483 46,475,460 -0.51(-10.29%)
Mar 06, 2020 5.039 5.157 4.982 4.998 35,084,920 -0.22(-4.23%)
Mar 05, 2020 5.284 5.300 5.120 5.218 49,078,068 -0.23(-4.20%)
Mar 04, 2020 5.431 5.472 5.300 5.447 40,504,020 +0.02(+0.30%)
Mar 03, 2020 5.529 5.643 5.382 5.431 37,457,920 -0.19(-3.43%)
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.