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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2019 6.947 6.962 6.793 6.962 14,844,118 +0.07(+1.00%)
Apr 29, 2019 7.031 7.062 6.862 6.893 9,513,318 -0.12(-1.64%)
Apr 26, 2019 6.970 7.054 6.928 7.008 10,941,783 +0.04(+0.55%)
Apr 25, 2019 6.770 6.978 6.655 6.970 15,976,477 +0.15(+2.14%)
Apr 24, 2019 6.931 6.931 6.732 6.824 14,987,686 -0.15(-2.20%)
Apr 23, 2019 6.878 7.031 6.828 6.978 17,886,148 +0.16(+2.37%)
Apr 22, 2019 6.762 6.878 6.693 6.816 11,059,297 +0.04(+0.57%)
Apr 18, 2019 6.670 6.881 6.609 6.778 13,367,578 +0.10(+1.50%)
Apr 17, 2019 6.816 6.839 6.555 6.678 17,008,692 -0.13(-1.92%)
Apr 16, 2019 6.855 6.939 6.801 6.808 12,948,610 -0.07(-1.01%)
Apr 15, 2019 6.978 6.978 6.835 6.878 19,619,526 +0.01(+0.11%)
Apr 12, 2019 6.947 7.077 6.785 6.870 23,512,300 -0.12(-1.76%)
Apr 11, 2019 7.077 7.113 6.912 6.993 15,318,537 -0.18(-2.57%)
Apr 10, 2019 7.231 7.246 7.139 7.177 17,485,286 -0.01(-0.11%)
Apr 09, 2019 7.170 7.193 7.070 7.185 12,240,131 -0.05(-0.64%)
Apr 08, 2019 7.185 7.231 7.108 7.231 8,049,634 +0.02(+0.21%)
Apr 05, 2019 7.124 7.258 7.089 7.216 13,549,894 +0.07(+0.91%)
Apr 04, 2019 6.966 7.181 6.920 7.151 16,229,168 +0.20(+2.87%)
Apr 03, 2019 7.135 7.177 6.893 6.951 18,186,038 -0.09(-1.31%)
Apr 02, 2019 7.120 7.143 6.932 7.043 13,040,229 -0.07(-0.97%)
Apr 01, 2019 7.174 7.281 7.093 7.112 21,644,806 +0.13(+1.85%)
Mar 29, 2019 6.944 7.053 6.887 6.983 23,480,634 +0.14(+2.06%)
Mar 28, 2019 6.548 6.916 6.541 6.842 42,043,916 +0.31(+4.80%)
Mar 27, 2019 6.663 6.714 6.484 6.528 40,349,508 -0.36(-5.29%)
Mar 26, 2019 6.932 6.964 6.810 6.893 25,947,924 +0.05(+0.75%)
Mar 25, 2019 6.772 6.932 6.759 6.842 22,892,252 +0.09(+1.33%)
Mar 22, 2019 6.887 6.970 6.676 6.752 66,877,292 -0.43(-5.97%)
Mar 21, 2019 7.386 7.392 7.050 7.181 36,756,972 -0.28(-3.77%)
Mar 20, 2019 7.540 7.607 7.380 7.463 33,501,402 -0.13(-1.77%)
Mar 19, 2019 7.706 7.745 7.565 7.597 22,219,002 -0.14(-1.82%)
Mar 18, 2019 7.623 7.748 7.623 7.738 12,454,030 +0.12(+1.51%)
Mar 15, 2019 7.597 7.681 7.591 7.623 21,664,504 +0.07(+0.93%)
Mar 14, 2019 7.540 7.553 7.440 7.553 16,285,553 -0.02(-0.25%)
Mar 13, 2019 7.469 7.649 7.431 7.572 23,259,386 +0.08(+1.02%)
Mar 12, 2019 7.450 7.508 7.412 7.495 19,619,596 +0.04(+0.52%)
Mar 11, 2019 7.232 7.456 7.220 7.456 23,352,830 +0.35(+4.95%)
Mar 08, 2019 6.989 7.117 6.983 7.104 18,732,978 +0.10(+1.46%)
Mar 07, 2019 7.066 7.066 6.896 7.002 17,164,888 -0.03(-0.36%)
Mar 06, 2019 7.232 7.252 6.976 7.028 18,811,730 -0.21(-2.96%)
Mar 05, 2019 7.210 7.293 7.153 7.242 8,976,680 +0.06(+0.89%)
Mar 04, 2019 7.210 7.229 7.095 7.178 14,498,857 -0.01(-0.09%)
Mar 01, 2019 7.274 7.332 7.153 7.185 20,286,596 -0.16(-2.18%)
Feb 28, 2019 7.537 7.537 7.329 7.345 31,695,502 -0.27(-3.53%)
Feb 27, 2019 7.588 7.664 7.549 7.613 11,615,872 -0.04(-0.58%)
Feb 26, 2019 7.530 7.664 7.505 7.658 24,433,908 +0.13(+1.79%)
Feb 25, 2019 7.652 7.658 7.495 7.524 19,105,414 -0.07(-0.93%)
Feb 22, 2019 7.652 7.652 7.508 7.594 22,074,264 -0.01(-0.17%)
Feb 21, 2019 7.600 7.607 7.485 7.607 29,251,444 -0.03(-0.42%)
Feb 20, 2019 7.754 7.876 7.620 7.639 24,143,066 -0.11(-1.40%)
Feb 19, 2019 7.818 7.876 7.735 7.748 19,949,132 -0.18(-2.26%)
Feb 15, 2019 7.927 7.952 7.812 7.927 17,305,848 +0.04(+0.57%)
Feb 14, 2019 7.447 7.959 7.434 7.882 34,880,596 +0.31(+4.14%)
Feb 13, 2019 7.716 7.754 7.549 7.569 20,324,922 -0.19(-2.39%)
Feb 12, 2019 7.716 7.879 7.613 7.754 21,163,966 +0.22(+2.89%)
Feb 11, 2019 7.613 7.629 7.412 7.537 13,440,020 -0.07(-0.93%)
Feb 08, 2019 7.722 7.754 7.457 7.607 24,951,538 +0.02(+0.25%)
Feb 07, 2019 7.613 7.645 7.415 7.588 31,146,282 +0.04(+0.59%)
Feb 06, 2019 7.696 7.754 7.473 7.543 24,042,968 -0.39(-4.92%)
Feb 05, 2019 7.908 8.023 7.837 7.933 18,281,560 +0.01(+0.08%)
Feb 04, 2019 7.696 7.978 7.677 7.927 17,824,610 +0.11(+1.43%)
Feb 01, 2019 7.802 7.863 7.706 7.815 24,629,156 -0.13(-1.61%)
Jan 31, 2019 7.796 8.029 7.764 7.943 29,485,046 +0.54(+7.25%)
Jan 30, 2019 7.367 7.450 7.201 7.405 17,368,736 +0.03(+0.35%)
Jan 29, 2019 7.463 7.482 7.338 7.380 17,477,902 +0.08(+1.05%)
Jan 28, 2019 7.258 7.402 7.246 7.303 14,600,812 -0.06(-0.78%)
Jan 25, 2019 7.335 7.405 7.201 7.361 16,834,706 +0.08(+1.14%)
Jan 24, 2019 7.220 7.303 7.178 7.278 19,954,908 +0.04(+0.62%)
Jan 23, 2019 7.143 7.246 7.051 7.233 13,411,939 +0.24(+3.38%)
Jan 22, 2019 7.150 7.214 6.977 6.996 16,105,717 -0.26(-3.61%)
Jan 18, 2019 7.316 7.348 7.188 7.258 14,388,287 +0.06(+0.80%)
Jan 17, 2019 7.079 7.246 7.073 7.201 17,883,100 +0.04(+0.54%)
Jan 16, 2019 7.175 7.236 7.143 7.162 13,080,900 -0.02(-0.27%)
Jan 15, 2019 7.156 7.214 7.086 7.182 14,854,161 -0.03(-0.44%)
Jan 14, 2019 7.079 7.252 7.060 7.214 11,790,929 +0.08(+1.08%)
Jan 11, 2019 7.073 7.169 7.041 7.137 17,383,098 -0.05(-0.71%)
Jan 10, 2019 7.220 7.316 7.092 7.188 26,306,568 -0.05(-0.71%)
Jan 09, 2019 7.156 7.258 7.143 7.239 27,422,640 +0.19(+2.63%)
Jan 08, 2019 6.907 7.079 6.843 7.054 28,948,908 +0.12(+1.66%)
Jan 07, 2019 7.060 7.073 6.919 6.939 29,287,624 -0.02(-0.28%)
Jan 04, 2019 6.817 7.051 6.760 6.958 20,046,714 +0.09(+1.30%)
Jan 03, 2019 6.843 6.913 6.747 6.868 20,894,900 +0.09(+1.27%)
Jan 02, 2019 6.443 6.827 6.424 6.782 28,099,708 +0.46(+7.28%)
Dec 31, 2018 6.341 6.370 6.261 6.322 9,163,192 +0.04(+0.61%)
Dec 28, 2018 6.264 6.350 6.223 6.283 14,069,804 +0.09(+1.44%)
Dec 27, 2018 5.957 6.213 5.925 6.194 22,092,704 +0.15(+2.54%)
Dec 26, 2018 5.900 6.040 5.826 6.040 19,411,254 +0.14(+2.38%)
Dec 24, 2018 5.944 6.044 5.900 5.900 9,268,826 -0.10(-1.67%)
Dec 21, 2018 6.151 6.157 5.959 6.000 25,067,644 -0.17(-2.74%)
Dec 20, 2018 6.169 6.216 6.088 6.169 27,016,542 +0.17(+2.82%)
Dec 19, 2018 6.194 6.263 5.950 6.000 23,295,776 -0.13(-2.04%)
Dec 18, 2018 6.063 6.151 6.013 6.125 14,954,748 +0.15(+2.52%)
Dec 17, 2018 6.113 6.125 5.950 5.975 24,735,262 -0.13(-2.15%)
Dec 14, 2018 6.163 6.188 6.057 6.107 35,583,264 -0.11(-1.81%)
Dec 13, 2018 6.125 6.232 6.075 6.219 12,846,709 +0.14(+2.37%)
Dec 12, 2018 6.100 6.176 6.057 6.075 24,119,672 +0.09(+1.57%)
Dec 11, 2018 5.994 6.032 5.887 5.981 22,870,862 +0.08(+1.27%)
Dec 10, 2018 5.944 5.991 5.881 5.906 24,069,908 -0.14(-2.38%)
Dec 07, 2018 6.151 6.241 6.016 6.050 22,957,398 -0.09(-1.43%)
Dec 06, 2018 5.812 6.157 5.794 6.138 20,684,640 +0.08(+1.24%)
Dec 04, 2018 6.119 6.188 5.975 6.063 25,713,794 -0.07(-1.12%)
Dec 03, 2018 6.263 6.295 6.088 6.132 19,725,088 -0.10(-1.66%)
Nov 30, 2018 6.260 6.310 6.188 6.235 15,693,010 -0.03(-0.40%)
Nov 29, 2018 6.254 6.301 6.166 6.260 26,979,400 +0.06(+0.91%)
Nov 28, 2018 6.110 6.248 5.922 6.204 25,854,612 +0.17(+2.80%)
Nov 27, 2018 5.860 6.066 5.841 6.035 19,767,726 +0.31(+5.36%)
Nov 26, 2018 5.947 5.953 5.697 5.728 17,506,944 -0.29(-4.89%)
Nov 23, 2018 5.972 6.035 5.966 6.022 8,588,417 +0.01(+0.10%)
Nov 21, 2018 6.016 6.016 6.016 0 +0.16(+2.67%)
Nov 20, 2018 6.010 6.047 5.860 5.860 33,527,206 -0.28(-4.59%)
Nov 19, 2018 6.066 6.157 6.032 6.141 19,249,420 +0.01(+0.20%)
Nov 16, 2018 6.016 6.185 5.966 6.129 19,931,070 +0.12(+1.98%)
Nov 15, 2018 5.841 6.054 5.841 6.010 16,764,940 +0.18(+3.00%)
Nov 14, 2018 5.834 5.853 5.703 5.834 22,305,648 +0.10(+1.75%)
Nov 13, 2018 5.759 5.800 5.643 5.734 20,491,166 -0.16(-2.76%)
Nov 12, 2018 5.922 5.935 5.825 5.897 16,797,524 -0.04(-0.74%)
Nov 09, 2018 5.916 5.972 5.778 5.941 27,415,684 +0.06(+0.96%)
Nov 08, 2018 6.010 6.041 5.816 5.885 23,702,220 -0.13(-2.19%)
Nov 07, 2018 6.016 6.041 5.872 6.016 24,161,694 -0.09(-1.44%)
Nov 06, 2018 6.079 6.129 6.010 6.104 17,525,870 -0.09(-1.42%)
Nov 05, 2018 6.173 6.238 6.160 6.191 22,735,354 +0.02(+0.35%)
Nov 02, 2018 6.132 6.229 6.091 6.169 20,822,266 +0.06(+1.02%)
Nov 01, 2018 5.950 6.113 5.857 6.107 29,457,176 +0.37(+6.43%)
Oct 31, 2018 5.857 5.863 5.616 5.738 34,990,248 -0.14(-2.45%)
Oct 30, 2018 5.563 5.885 5.537 5.882 36,038,548 +0.29(+5.15%)
Oct 29, 2018 5.988 6.004 5.512 5.594 57,098,788 -0.19(-3.35%)
Oct 26, 2018 5.706 5.813 5.591 5.788 25,077,944 +0.14(+2.55%)
Oct 25, 2018 5.544 5.750 5.494 5.644 31,129,914 +0.23(+4.16%)
Oct 24, 2018 5.638 5.644 5.419 5.419 24,590,152 -0.21(-3.67%)
Oct 23, 2018 5.506 5.644 5.472 5.625 16,713,649 +0.02(+0.33%)
Oct 22, 2018 5.613 5.672 5.588 5.606 21,571,656 +0.11(+1.93%)
Oct 19, 2018 5.556 5.594 5.450 5.500 18,889,088 +0.01(+0.11%)
Oct 18, 2018 5.631 5.644 5.487 5.494 18,442,560 -0.18(-3.20%)
Oct 17, 2018 5.606 5.725 5.563 5.675 29,488,946 +0.07(+1.23%)
Oct 16, 2018 5.494 5.619 5.441 5.606 28,061,734 +0.26(+4.92%)
Oct 15, 2018 5.356 5.425 5.325 5.344 20,723,340 -0.04(-0.70%)
Oct 12, 2018 5.400 5.419 5.278 5.381 20,631,920 +0.14(+2.63%)
Oct 11, 2018 5.356 5.394 5.181 5.243 32,183,608 -0.04(-0.83%)
Oct 10, 2018 5.450 5.469 5.287 5.287 31,834,348 -0.29(-5.16%)
Oct 09, 2018 5.481 5.631 5.383 5.575 40,347,636 +0.13(+2.41%)
Oct 08, 2018 5.506 5.563 5.378 5.444 58,233,444 +0.44(+8.75%)
Oct 05, 2018 5.112 5.118 4.956 5.006 29,974,020 +0.00(+0.00%)
Oct 04, 2018 4.999 5.048 4.868 5.006 41,602,364 +0.00(+0.00%)
Oct 03, 2018 5.206 5.206 4.937 5.006 62,831,976 +0.27(+5.68%)
Oct 02, 2018 4.643 4.812 4.611 4.737 41,295,468 +0.33(+7.61%)
Oct 01, 2018 4.414 4.442 4.352 4.402 16,850,724 -0.03(-0.56%)
Sep 28, 2018 4.477 4.533 4.389 4.427 30,980,894 -0.13(-2.75%)
Sep 27, 2018 4.496 4.608 4.492 4.552 37,384,300 +0.13(+2.97%)
Sep 26, 2018 4.421 4.527 4.402 4.421 24,710,174 +0.06(+1.43%)
Sep 25, 2018 4.245 4.377 4.227 4.358 28,237,332 -0.01(-0.14%)
Sep 24, 2018 4.508 4.514 4.327 4.364 18,797,180 -0.16(-3.46%)
Sep 21, 2018 4.408 4.564 4.396 4.521 33,562,904 +0.09(+2.12%)
Sep 20, 2018 4.446 4.489 4.352 4.427 20,782,158 +0.06(+1.43%)
Sep 19, 2018 4.308 4.439 4.274 4.364 26,800,486 +0.03(+0.72%)
Sep 18, 2018 4.320 4.396 4.295 4.333 18,493,502 +0.00(+0.00%)
Sep 17, 2018 4.170 4.358 4.164 4.333 16,241,560 +0.16(+3.90%)
Sep 14, 2018 4.152 4.202 4.064 4.170 23,038,950 +0.08(+1.83%)
Sep 13, 2018 4.139 4.183 4.061 4.095 23,707,962 -0.08(-1.80%)
Sep 12, 2018 4.227 4.264 4.158 4.170 28,482,988 +0.03(+0.76%)
Sep 11, 2018 4.164 4.189 4.095 4.139 20,151,448 -0.21(-4.75%)
Sep 10, 2018 4.370 4.417 4.283 4.345 28,415,146 -0.04(-1.00%)
Sep 07, 2018 4.377 4.436 4.333 4.389 23,235,192 +0.11(+2.48%)
Sep 06, 2018 4.195 4.324 4.120 4.283 23,239,176 +0.13(+3.01%)
Sep 05, 2018 4.089 4.214 4.070 4.158 19,217,200 +0.03(+0.61%)
Sep 04, 2018 4.145 4.189 4.095 4.133 19,221,372 -0.20(-4.69%)
Aug 31, 2018 4.336 4.336 4.336 0 +0.12(+2.81%)
Aug 30, 2018 4.361 4.361 4.180 4.218 23,999,832 -0.19(-4.39%)
Aug 29, 2018 4.386 4.449 4.355 4.411 14,210,241 +0.07(+1.73%)
Aug 28, 2018 4.380 4.402 4.296 4.336 13,632,160 -0.09(-2.12%)
Aug 27, 2018 4.361 4.467 4.343 4.430 18,200,846 +0.11(+2.60%)
Aug 24, 2018 4.343 4.368 4.255 4.318 15,386,911 +0.07(+1.62%)
Aug 23, 2018 4.418 4.446 4.211 4.249 24,287,996 -0.17(-3.82%)
Aug 22, 2018 4.230 4.430 4.230 4.418 20,640,834 +0.08(+1.87%)
Aug 21, 2018 4.449 4.492 4.296 4.336 30,806,054 -0.19(-4.28%)
Aug 20, 2018 4.517 4.542 4.455 4.530 12,089,002 -0.02(-0.55%)
Aug 17, 2018 4.617 4.617 4.505 4.555 16,337,900 -0.13(-2.80%)
Aug 16, 2018 4.755 4.786 4.636 4.686 21,814,428 -0.02(-0.40%)
Aug 15, 2018 4.699 4.767 4.630 4.705 24,118,932 -0.09(-1.95%)
Aug 14, 2018 4.742 4.817 4.655 4.799 20,071,694 +0.12(+2.67%)
Aug 13, 2018 4.567 4.692 4.536 4.674 22,578,268 +0.02(+0.40%)
Aug 10, 2018 4.792 4.799 4.599 4.655 34,397,248 -0.31(-6.29%)
Aug 09, 2018 5.049 5.067 4.917 4.967 12,928,544 -0.11(-2.09%)
Aug 08, 2018 5.230 5.267 5.030 5.074 21,674,878 -0.09(-1.81%)
Aug 07, 2018 5.348 5.386 5.130 5.167 20,856,342 -0.13(-2.48%)
Aug 06, 2018 5.323 5.367 5.280 5.298 13,330,792 -0.09(-1.74%)
Aug 03, 2018 5.280 5.414 5.255 5.392 21,502,560 +0.29(+5.63%)
Aug 02, 2018 5.049 5.142 4.999 5.105 11,752,619 -0.00(-0.07%)
Aug 01, 2018 5.065 5.174 5.052 5.108 11,929,521 +0.06(+1.24%)
Jul 31, 2018 5.102 5.149 5.027 5.046 13,166,565 -0.12(-2.42%)
Jul 30, 2018 5.221 5.233 5.127 5.171 11,107,588 +0.02(+0.36%)
Jul 27, 2018 5.127 5.187 5.099 5.152 16,040,148 +0.11(+2.23%)
Jul 26, 2018 5.214 5.249 4.996 5.040 23,937,914 -0.21(-4.04%)
Jul 25, 2018 5.239 5.302 5.208 5.252 26,903,398 +0.16(+3.06%)
Jul 24, 2018 5.133 5.033 5.096 15,376,170 +0.11(+2.26%)
Jul 23, 2018 4.990 5.002 4.933 4.983 19,699,360 -0.04(-0.75%)
Jul 20, 2018 5.036 5.124 4.996 5.021 46,094,580 +0.27(+5.79%)
Jul 19, 2018 4.590 4.771 4.553 4.746 15,584,693 +0.01(+0.26%)
Jul 18, 2018 4.821 4.821 4.721 4.734 12,704,579 -0.09(-1.81%)
Jul 17, 2018 4.671 4.858 4.640 4.821 20,599,820 +0.15(+3.21%)
Jul 16, 2018 4.677 4.721 4.621 4.671 12,404,352 -0.01(-0.13%)
Jul 13, 2018 4.552 4.705 4.518 4.677 20,546,538 +0.16(+3.45%)
Jul 12, 2018 4.502 4.562 4.490 4.521 15,658,478 +0.09(+2.12%)
Jul 11, 2018 4.502 4.540 4.403 4.428 20,509,402 -0.12(-2.61%)
Jul 10, 2018 4.565 4.574 4.465 4.546 21,655,642 +0.04(+0.83%)
Jul 09, 2018 4.527 4.565 4.428 4.509 17,065,860 +0.01(+0.14%)
Jul 06, 2018 4.390 4.540 4.349 4.502 19,717,016 +0.07(+1.55%)
Jul 05, 2018 4.471 4.471 4.340 4.434 18,931,774 +0.02(+0.42%)
Jul 03, 2018 4.415 4.415 4.415 0 +0.18(+4.36%)
Jul 02, 2018 4.181 4.240 4.171 4.231 12,432,219 -0.02(-0.45%)
Jun 29, 2018 4.287 4.331 4.207 4.250 16,972,670 +0.05(+1.18%)
Jun 28, 2018 4.132 4.256 4.114 4.200 16,077,973 +0.14(+3.51%)
Jun 27, 2018 4.207 4.222 4.042 4.058 22,518,334 -0.15(-3.53%)
Jun 26, 2018 4.300 4.300 4.176 4.207 18,535,570 -0.06(-1.31%)
Jun 25, 2018 4.300 4.331 4.151 4.262 17,797,900 -0.01(-0.29%)
Jun 22, 2018 4.287 4.318 4.200 4.275 22,998,160 +0.06(+1.32%)
Jun 21, 2018 4.331 4.374 4.182 4.219 19,227,224 -0.16(-3.68%)
Jun 20, 2018 4.498 4.498 4.290 4.380 37,427,380 +0.09(+2.17%)
Jun 19, 2018 4.169 4.392 4.145 4.287 32,781,664 +0.15(+3.75%)
Jun 18, 2018 4.163 4.176 4.089 4.132 18,098,300 -0.11(-2.49%)
Jun 15, 2018 4.275 4.064 4.238 30,334,628 +0.09(+2.24%)
Jun 14, 2018 4.386 4.436 4.126 4.145 32,568,962 -0.22(-5.11%)
Jun 13, 2018 4.485 4.495 4.287 4.368 20,468,326 -0.10(-2.22%)
Jun 12, 2018 4.498 4.594 4.436 4.467 17,528,358 -0.01(-0.28%)
Jun 11, 2018 4.597 4.628 4.448 4.479 13,614,940 -0.08(-1.77%)
Jun 08, 2018 4.535 4.665 4.318 4.560 39,270,392 +0.20(+4.55%)
Jun 07, 2018 4.423 4.436 4.138 4.362 52,980,444 -0.21(-4.61%)
Jun 06, 2018 4.523 4.572 27,258,964 -0.12(-2.64%)
Jun 05, 2018 4.938 4.950 4.640 4.696 31,731,458 -0.31(-6.19%)
Jun 04, 2018 5.024 5.037 4.938 5.006 13,232,188 +0.10(+1.96%)
Jun 01, 2018 4.916 4.990 4.792 4.910 24,636,198 +0.05(+1.02%)
May 31, 2018 4.860 4.904 4.817 4.860 9,771,723 +0.04(+0.77%)
May 30, 2018 4.897 4.922 4.774 4.823 27,713,660 -0.02(-0.51%)
May 29, 2018 4.947 4.990 4.820 4.848 21,965,280 -0.29(-5.66%)
May 25, 2018 5.139 5.139 5.139 0 -0.13(-2.47%)
May 24, 2018 5.244 5.275 5.157 5.269 15,569,230 -0.04(-0.82%)
May 23, 2018 5.331 5.368 5.247 5.312 20,408,580 -0.09(-1.61%)
May 22, 2018 5.288 5.461 5.260 5.399 25,214,848 +0.21(+4.06%)
May 21, 2018 5.294 5.294 5.145 5.188 17,109,464 -0.01(-0.12%)
May 18, 2018 5.083 5.207 5.040 5.195 41,044,992 -0.04(-0.71%)
May 17, 2018 5.405 5.405 5.222 5.232 21,152,896 -0.27(-4.84%)
May 16, 2018 5.461 5.517 5.418 5.498 13,155,329 +0.06(+1.14%)
May 15, 2018 5.318 5.489 5.294 5.436 20,932,388 -0.09(-1.68%)
May 14, 2018 5.659 5.739 5.436 5.529 18,286,192 -0.11(-1.98%)
May 11, 2018 5.783 5.811 5.603 5.640 12,444,213 -0.19(-3.19%)
May 10, 2018 5.733 5.863 5.715 5.826 12,864,211 +0.20(+3.52%)
May 09, 2018 5.579 5.647 5.557 5.628 9,876,656 +0.02(+0.33%)
May 08, 2018 5.640 5.659 5.523 5.609 14,028,416 -0.09(-1.52%)
May 07, 2018 5.709 5.764 5.668 5.696 10,954,861 -0.08(-1.39%)
May 04, 2018 5.702 5.845 5.684 5.777 10,315,730 +0.03(+0.54%)
May 03, 2018 5.851 5.882 5.690 5.746 18,515,696 -0.10(-1.75%)
May 02, 2018 5.990 5.996 5.829 5.848 11,207,754 -0.15(-2.48%)
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.