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 )

2.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 28, 2021 4.042 4.110 4.034 4.098 24,776,484 +0.05(+1.20%)
May 27, 2021 3.993 4.050 3.925 4.050 28,412,418 +0.07(+1.83%)
May 26, 2021 3.881 3.985 3.881 3.977 17,973,312 +0.13(+3.35%)
May 25, 2021 3.905 3.913 3.840 3.848 28,758,416 -0.04(-1.04%)
May 24, 2021 3.905 3.929 3.876 3.889 16,670,714 +0.01(+0.21%)
May 21, 2021 3.889 3.913 3.824 3.881 30,854,838 -0.02(-0.62%)
May 20, 2021 3.872 3.913 3.852 3.905 25,333,640 +0.06(+1.47%)
May 19, 2021 3.816 3.864 3.792 3.848 24,754,128 -0.01(-0.21%)
May 18, 2021 3.824 3.881 3.804 3.856 25,378,698 +0.07(+1.92%)
May 17, 2021 3.735 3.806 3.711 3.784 21,888,192 -0.02(-0.42%)
May 14, 2021 3.800 3.832 3.711 3.800 29,120,532 +0.09(+2.39%)
May 13, 2021 3.663 3.759 3.655 3.711 32,035,758 +0.10(+2.68%)
May 12, 2021 3.695 3.731 3.598 3.614 31,193,828 -0.16(-4.27%)
May 11, 2021 3.735 3.816 3.727 3.776 32,629,974 +0.00(+0.00%)
May 10, 2021 3.695 3.800 3.675 3.776 39,346,352 +0.07(+1.96%)
May 07, 2021 3.655 3.719 3.639 3.703 28,592,676 +0.06(+1.77%)
May 06, 2021 3.574 3.638 3.574 3.638 24,238,618 +0.08(+2.27%)
May 05, 2021 3.534 3.574 3.453 3.558 49,658,508 +0.06(+1.61%)
May 04, 2021 3.550 3.558 3.477 3.501 29,833,900 -0.09(-2.63%)
May 03, 2021 3.596 3.668 3.572 3.596 39,591,460 +0.09(+2.53%)
Apr 30, 2021 3.547 3.572 3.491 3.507 33,003,368 -0.06(-1.58%)
Apr 29, 2021 3.644 3.656 3.539 3.563 21,360,816 -0.10(-2.86%)
Apr 28, 2021 3.507 3.684 3.507 3.668 34,588,972 +0.23(+6.81%)
Apr 27, 2021 3.451 3.515 3.418 3.434 28,210,014 +0.01(+0.24%)
Apr 26, 2021 3.507 3.515 3.410 3.426 29,006,636 +0.01(+0.24%)
Apr 23, 2021 3.410 3.467 3.394 3.418 31,526,962 +0.02(+0.71%)
Apr 22, 2021 3.394 3.414 3.339 3.394 27,164,338 +0.07(+2.18%)
Apr 21, 2021 3.322 3.338 3.281 3.322 7,606,727 -0.01(-0.24%)
Apr 20, 2021 3.402 3.434 3.330 3.330 31,924,508 -0.09(-2.59%)
Apr 19, 2021 3.386 3.443 3.370 3.418 36,812,320 -0.31(-8.23%)
Apr 16, 2021 3.644 3.773 3.628 3.725 21,265,676 +0.06(+1.76%)
Apr 15, 2021 3.692 3.725 3.620 3.660 20,661,526 +0.01(+0.22%)
Apr 14, 2021 3.547 3.701 3.543 3.652 28,718,202 +0.06(+1.80%)
Apr 13, 2021 3.531 3.636 3.515 3.588 21,480,206 -0.01(-0.22%)
Apr 12, 2021 3.596 3.612 3.539 3.596 23,046,214 +0.02(+0.68%)
Apr 09, 2021 3.580 3.636 3.535 3.572 23,475,756 -0.04(-1.12%)
Apr 08, 2021 3.612 3.660 3.580 3.612 21,566,526 +0.04(+1.13%)
Apr 07, 2021 3.668 3.692 3.572 3.572 41,337,648 -0.06(-1.56%)
Apr 06, 2021 3.668 3.709 3.612 3.628 30,244,680 -0.02(-0.66%)
Apr 05, 2021 3.676 3.733 3.636 3.652 25,116,784 +0.03(+0.89%)
Apr 01, 2021 3.749 3.765 3.612 3.620 31,922,886 -0.17(-4.41%)
Mar 31, 2021 3.763 3.823 3.722 3.787 27,334,638 -0.02(-0.42%)
Mar 30, 2021 3.722 3.827 3.710 3.803 30,507,100 +0.08(+2.16%)
Mar 29, 2021 3.698 3.763 3.646 3.722 32,974,152 -0.02(-0.65%)
Mar 26, 2021 3.779 3.795 3.682 3.747 30,259,896 -0.02(-0.43%)
Mar 25, 2021 3.682 3.771 3.658 3.763 40,620,492 +0.04(+1.08%)
Mar 24, 2021 3.803 3.851 3.706 3.722 36,894,548 -0.09(-2.33%)
Mar 23, 2021 3.835 3.932 3.811 3.811 45,216,220 -0.06(-1.46%)
Mar 22, 2021 3.803 3.892 3.763 3.867 47,513,044 +0.03(+0.84%)
Mar 19, 2021 3.835 3.916 3.783 3.835 60,760,824 +0.04(+1.06%)
Mar 18, 2021 3.803 3.892 3.738 3.795 52,993,808 +0.06(+1.73%)
Mar 17, 2021 3.529 3.755 3.529 3.730 34,843,840 +0.16(+4.51%)
Mar 16, 2021 3.610 3.634 3.529 3.569 32,287,208 -0.03(-0.89%)
Mar 15, 2021 3.569 3.655 3.545 3.601 22,839,814 -0.01(-0.22%)
Mar 12, 2021 3.593 3.634 3.572 3.610 26,918,578 -0.05(-1.32%)
Mar 11, 2021 3.618 3.682 3.529 3.658 62,574,804 +0.14(+3.89%)
Mar 10, 2021 3.432 3.569 3.400 3.521 71,811,464 +0.11(+3.31%)
Mar 09, 2021 3.360 3.465 3.311 3.408 38,683,020 +0.08(+2.42%)
Mar 08, 2021 3.545 3.601 3.328 3.328 48,368,996 -0.22(-6.14%)
Mar 05, 2021 3.585 3.585 3.481 3.545 50,743,572 +0.15(+4.27%)
Mar 04, 2021 3.456 3.537 3.376 3.400 61,078,024 +0.11(+3.43%)
Mar 03, 2021 3.223 3.352 3.126 3.287 64,941,160 +0.02(+0.49%)
Mar 02, 2021 3.174 3.336 3.134 3.271 55,917,872 +0.08(+2.37%)
Mar 01, 2021 3.300 3.381 3.187 3.195 45,529,388 -0.14(-4.11%)
Feb 26, 2021 3.469 3.493 3.308 3.332 47,607,108 -0.10(-3.04%)
Feb 25, 2021 3.574 3.590 3.413 3.437 39,796,612 -0.16(-4.47%)
Feb 24, 2021 3.550 3.606 3.509 3.598 39,625,896 -0.02(-0.45%)
Feb 23, 2021 3.509 3.630 3.469 3.614 44,555,928 +0.22(+6.40%)
Feb 22, 2021 3.445 3.517 3.397 3.397 78,347,944 -0.29(-7.86%)
Feb 19, 2021 3.735 3.807 3.674 3.686 32,872,144 -0.03(-0.87%)
Feb 18, 2021 3.743 3.795 3.658 3.719 39,309,496 -0.05(-1.41%)
Feb 17, 2021 3.796 3.796 3.707 3.772 26,800,614 -0.02(-0.64%)
Feb 16, 2021 3.844 3.852 3.715 3.796 22,039,888 +0.02(+0.64%)
Feb 12, 2021 3.756 3.844 3.748 3.772 24,802,108 -0.03(-0.85%)
Feb 11, 2021 3.828 3.852 3.740 3.804 25,641,132 +0.02(+0.42%)
Feb 10, 2021 3.788 3.810 3.724 3.788 22,216,538 -0.05(-1.26%)
Feb 09, 2021 3.715 3.868 3.699 3.836 25,214,910 +0.01(+0.21%)
Feb 08, 2021 3.828 3.900 3.784 3.828 18,617,680 -0.06(-1.65%)
Feb 05, 2021 3.908 3.916 3.854 3.892 28,114,338 +0.04(+1.04%)
Feb 04, 2021 3.876 3.916 3.820 3.852 41,307,492 +0.08(+2.13%)
Feb 03, 2021 3.836 3.868 3.756 3.772 27,812,174 +0.01(+0.21%)
Feb 02, 2021 3.820 3.836 3.715 3.764 32,268,942 +0.06(+1.61%)
Feb 01, 2021 3.744 3.776 3.680 3.704 28,130,150 +0.06(+1.54%)
Jan 29, 2021 3.696 3.728 3.616 3.648 33,046,002 -0.11(-2.99%)
Jan 28, 2021 3.776 3.833 3.744 3.760 34,321,708 +0.07(+1.96%)
Jan 27, 2021 3.680 3.776 3.592 3.688 35,178,460 +0.02(+0.44%)
Jan 26, 2021 3.784 3.797 3.664 3.672 31,937,014 +0.06(+1.78%)
Jan 25, 2021 3.672 3.672 3.576 3.608 18,442,764 -0.08(-2.18%)
Jan 22, 2021 3.752 3.766 3.656 3.688 44,147,128 -0.15(-3.98%)
Jan 21, 2021 3.913 3.913 3.784 3.841 28,212,750 -0.12(-3.04%)
Jan 20, 2021 3.977 4.001 3.905 3.961 21,895,120 -0.02(-0.40%)
Jan 19, 2021 4.090 4.098 3.945 3.977 33,916,076 -0.07(-1.79%)
Jan 15, 2021 4.130 4.170 4.050 4.050 45,437,972 -0.22(-5.08%)
Jan 14, 2021 4.098 4.311 4.090 4.267 60,090,836 +0.19(+4.73%)
Jan 13, 2021 4.090 4.114 3.977 4.074 52,935,684 -0.01(-0.20%)
Jan 12, 2021 3.961 4.130 3.945 4.082 55,280,640 +0.10(+2.42%)
Jan 11, 2021 3.969 4.001 3.921 3.985 28,376,402 -0.12(-2.94%)
Jan 08, 2021 4.186 4.214 4.026 4.106 35,645,616 -0.06(-1.35%)
Jan 07, 2021 4.178 4.210 4.090 4.162 23,283,712 +0.05(+1.17%)
Jan 06, 2021 4.034 4.210 4.009 4.114 36,084,608 +0.10(+2.40%)
Jan 05, 2021 3.921 4.042 3.897 4.018 29,669,894 -0.04(-0.91%)
Jan 04, 2021 4.239 4.247 4.006 4.054 43,663,268 -0.17(-3.99%)
Dec 31, 2020 4.223 4.223 4.223 15,380,268 -0.01(-0.19%)
Dec 30, 2020 4.231 4.287 4.215 4.231 15,380,268 +0.00(+0.00%)
Dec 29, 2020 4.271 4.271 4.199 4.231 15,933,555 +0.03(+0.80%)
Dec 28, 2020 4.253 4.253 4.150 4.197 20,445,812 -0.02(-0.56%)
Dec 24, 2020 4.205 4.245 4.154 4.221 7,055,175 +0.01(+0.19%)
Dec 23, 2020 4.166 4.237 4.158 4.213 20,173,322 +0.08(+1.91%)
Dec 22, 2020 4.134 4.174 4.095 4.134 19,224,046 +0.06(+1.36%)
Dec 21, 2020 4.126 4.154 4.071 4.079 36,976,148 -0.14(-3.37%)
Dec 18, 2020 4.237 4.284 4.197 4.221 23,239,738 +0.00(+0.00%)
Dec 17, 2020 4.292 4.316 4.189 4.221 34,233,868 -0.04(-0.93%)
Dec 16, 2020 4.134 4.261 4.071 4.261 25,592,294 +0.09(+2.28%)
Dec 15, 2020 4.150 4.197 4.126 4.166 24,035,736 +0.04(+0.96%)
Dec 14, 2020 4.189 4.221 4.095 4.126 27,004,858 -0.06(-1.51%)
Dec 11, 2020 4.166 4.213 4.118 4.189 23,123,224 -0.04(-0.93%)
Dec 10, 2020 4.079 4.245 4.063 4.229 33,001,280 +0.26(+6.57%)
Dec 09, 2020 3.992 4.039 3.921 3.968 24,817,266 -0.01(-0.20%)
Dec 08, 2020 4.063 4.110 3.944 3.976 25,283,642 -0.06(-1.37%)
Dec 07, 2020 4.103 4.142 3.972 4.031 39,525,764 +0.01(+0.20%)
Dec 04, 2020 3.944 4.023 3.913 4.023 39,430,876 +0.04(+0.99%)
Dec 03, 2020 4.039 4.133 3.933 3.984 43,475,604 +0.06(+1.61%)
Dec 02, 2020 3.865 3.952 3.850 3.921 33,251,268 +0.04(+1.10%)
Dec 01, 2020 3.752 3.965 3.752 3.878 40,057,436 +0.29(+8.15%)
Nov 30, 2020 3.649 3.712 3.562 3.586 34,348,472 -0.08(-2.16%)
Nov 27, 2020 3.720 3.760 3.665 3.665 22,839,480 -0.13(-3.33%)
Nov 25, 2020 3.736 3.807 3.721 3.791 35,258,048 -0.02(-0.42%)
Nov 24, 2020 3.752 3.839 3.728 3.807 44,625,760 +0.20(+5.47%)
Nov 23, 2020 3.641 3.649 3.548 3.610 29,743,096 +0.02(+0.66%)
Nov 20, 2020 3.641 3.673 3.554 3.586 24,734,584 -0.11(-2.99%)
Nov 19, 2020 3.673 3.728 3.641 3.696 32,549,042 +0.03(+0.86%)
Nov 18, 2020 3.720 3.760 3.641 3.665 38,658,436 -0.10(-2.73%)
Nov 17, 2020 3.633 3.783 3.617 3.767 43,285,328 +0.07(+1.92%)
Nov 16, 2020 3.657 3.696 3.586 3.696 51,827,268 +0.21(+5.88%)
Nov 13, 2020 3.380 3.507 3.373 3.491 41,455,116 +0.12(+3.51%)
Nov 12, 2020 3.499 3.515 3.349 3.373 41,023,420 -0.18(-5.11%)
Nov 11, 2020 3.515 3.602 3.515 3.554 47,916,872 -0.02(-0.66%)
Nov 10, 2020 3.475 3.594 3.444 3.578 53,460,308 +0.21(+6.09%)
Nov 09, 2020 3.341 3.380 3.246 3.373 50,305,912 +0.30(+9.77%)
Nov 06, 2020 2.986 3.080 2.946 3.072 30,971,152 +0.09(+2.91%)
Nov 05, 2020 2.938 2.993 2.907 2.986 31,912,918 +0.11(+3.85%)
Nov 04, 2020 2.804 2.899 2.796 2.875 58,618,864 +0.02(+0.64%)
Nov 03, 2020 2.849 2.904 2.817 2.857 42,189,204 +0.07(+2.55%)
Nov 02, 2020 2.825 2.857 2.778 2.786 12,993,147 +0.02(+0.86%)
Oct 30, 2020 2.786 2.809 2.715 2.762 36,398,712 -0.08(-2.78%)
Oct 29, 2020 2.786 2.849 2.711 2.841 45,038,148 +0.00(+0.00%)
Oct 28, 2020 2.951 2.983 2.841 2.841 29,652,324 -0.24(-7.69%)
Oct 27, 2020 3.196 3.204 3.062 3.078 35,167,268 -0.11(-3.47%)
Oct 26, 2020 3.157 3.220 3.125 3.188 27,261,638 +0.03(+1.00%)
Oct 23, 2020 3.243 3.291 3.133 3.157 32,916,068 -0.05(-1.48%)
Oct 22, 2020 3.078 3.212 3.070 3.204 43,746,364 +0.16(+5.18%)
Oct 21, 2020 2.975 3.101 2.967 3.046 51,390,704 +0.02(+0.52%)
Oct 20, 2020 2.983 3.054 2.975 3.030 34,136,072 +0.13(+4.35%)
Oct 19, 2020 2.865 2.959 2.833 2.904 26,273,362 +0.07(+2.51%)
Oct 16, 2020 2.880 2.880 2.825 2.833 23,239,202 -0.05(-1.64%)
Oct 15, 2020 2.873 2.951 2.865 2.880 22,867,846 -0.05(-1.62%)
Oct 14, 2020 2.944 2.967 2.920 2.928 21,379,154 +0.00(+0.00%)
Oct 13, 2020 2.928 2.967 2.880 2.928 30,380,552 -0.04(-1.33%)
Oct 12, 2020 2.944 2.999 2.920 2.967 12,158,642 +0.01(+0.27%)
Oct 09, 2020 2.888 3.007 2.849 2.959 37,583,372 +0.06(+1.90%)
Oct 08, 2020 2.746 2.912 2.731 2.904 31,100,770 +0.19(+6.98%)
Oct 07, 2020 2.809 2.817 2.715 2.715 38,210,732 -0.08(-2.82%)
Oct 06, 2020 2.833 2.912 2.754 2.794 25,590,714 -0.02(-0.84%)
Oct 05, 2020 2.715 2.825 2.691 2.817 24,759,334 +0.10(+3.78%)
Oct 02, 2020 2.691 2.840 2.691 2.715 31,094,032 +0.00(+0.12%)
Oct 01, 2020 2.688 2.716 2.664 2.712 14,058,984 +0.01(+0.29%)
Sep 30, 2020 2.688 2.727 2.664 2.704 19,374,206 +0.05(+1.78%)
Sep 29, 2020 2.696 2.750 2.649 2.656 26,598,300 -0.09(-3.16%)
Sep 28, 2020 2.893 2.917 2.712 2.743 39,797,364 -0.03(-1.14%)
Sep 25, 2020 2.751 2.790 2.719 2.775 13,548,316 -0.03(-1.12%)
Sep 24, 2020 2.759 2.846 2.712 2.806 21,184,788 +0.09(+3.49%)
Sep 23, 2020 2.814 2.838 2.704 2.712 20,155,324 -0.13(-4.71%)
Sep 22, 2020 2.901 2.932 2.810 2.846 15,496,129 -0.01(-0.28%)
Sep 21, 2020 2.838 2.893 2.798 2.853 23,905,416 -0.04(-1.36%)
Sep 18, 2020 3.027 3.027 2.885 2.893 29,528,212 -0.19(-6.14%)
Sep 17, 2020 3.019 3.094 3.011 3.082 16,073,041 +0.01(+0.26%)
Sep 16, 2020 3.035 3.129 3.027 3.074 23,169,758 +0.04(+1.30%)
Sep 15, 2020 3.098 3.098 3.003 3.035 18,290,530 -0.05(-1.53%)
Sep 14, 2020 3.019 3.098 2.980 3.082 24,166,866 +0.08(+2.62%)
Sep 11, 2020 3.058 3.070 2.987 3.003 21,062,908 -0.07(-2.31%)
Sep 10, 2020 3.208 3.224 3.066 3.074 21,570,868 -0.11(-3.47%)
Sep 09, 2020 3.216 3.216 3.161 3.185 18,713,868 +0.02(+0.75%)
Sep 08, 2020 3.161 3.200 3.129 3.161 20,902,282 -0.09(-2.67%)
Sep 04, 2020 3.295 3.326 3.216 3.248 39,314,536 +0.00(+0.00%)
Sep 03, 2020 3.169 3.295 3.161 3.248 54,243,160 +0.17(+5.37%)
Sep 02, 2020 3.066 3.102 3.043 3.082 18,702,242 -0.00(-0.15%)
Sep 01, 2020 3.063 3.110 3.047 3.087 23,700,980 +0.12(+3.98%)
Aug 31, 2020 3.063 3.063 2.969 2.969 23,151,138 -0.15(-4.80%)
Aug 28, 2020 3.016 3.126 3.016 3.118 34,033,072 +0.17(+5.60%)
Aug 27, 2020 2.945 3.004 2.925 2.953 19,829,832 +0.06(+2.18%)
Aug 26, 2020 3.000 3.000 2.858 2.890 17,900,656 -0.11(-3.67%)
Aug 25, 2020 2.977 3.008 2.921 3.000 21,302,542 +0.04(+1.33%)
Aug 24, 2020 2.945 3.000 2.929 2.961 21,259,332 +0.06(+2.17%)
Aug 21, 2020 2.898 2.906 2.853 2.898 16,240,041 -0.01(-0.27%)
Aug 20, 2020 2.858 2.937 2.803 2.906 26,060,404 -0.05(-1.60%)
Aug 19, 2020 2.984 3.000 2.937 2.953 24,992,882 -0.03(-1.06%)
Aug 18, 2020 3.016 3.040 2.953 2.984 25,502,448 +0.06(+1.88%)
Aug 17, 2020 3.040 3.051 2.906 2.929 27,613,812 -0.13(-4.12%)
Aug 14, 2020 3.087 3.118 3.040 3.055 25,788,728 -0.06(-1.77%)
Aug 13, 2020 3.126 3.206 3.079 3.110 19,393,172 +0.01(+0.25%)
Aug 12, 2020 3.189 3.189 3.055 3.103 33,523,262 -0.06(-1.75%)
Aug 11, 2020 3.213 3.236 3.158 3.158 19,109,170 -0.01(-0.25%)
Aug 10, 2020 3.197 3.225 3.118 3.166 18,350,274 +0.01(+0.25%)
Aug 07, 2020 3.134 3.252 3.091 3.158 29,958,780 -0.06(-1.96%)
Aug 06, 2020 3.166 3.244 3.150 3.221 23,931,738 +0.00(+0.00%)
Aug 05, 2020 3.244 3.276 3.150 3.221 24,453,976 +0.03(+0.99%)
Aug 04, 2020 3.229 3.292 3.110 3.189 38,058,556 -0.08(-2.32%)
Aug 03, 2020 3.288 3.328 3.218 3.265 29,591,914 -0.06(-1.66%)
Jul 31, 2020 3.469 3.469 3.312 3.320 28,129,386 -0.25(-7.05%)
Jul 30, 2020 3.603 3.627 3.485 3.572 22,127,790 -0.07(-1.94%)
Jul 29, 2020 3.635 3.688 3.611 3.642 23,650,640 +0.06(+1.53%)
Jul 28, 2020 3.540 3.642 3.540 3.587 27,039,482 +0.02(+0.66%)
Jul 27, 2020 3.454 3.583 3.414 3.564 30,690,146 +0.18(+5.35%)
Jul 24, 2020 3.320 3.438 3.277 3.383 16,200,414 +0.00(+0.00%)
Jul 23, 2020 3.430 3.461 3.351 3.383 20,500,136 -0.12(-3.37%)
Jul 22, 2020 3.485 3.524 3.430 3.501 28,623,812 +0.06(+1.60%)
Jul 21, 2020 3.422 3.532 3.414 3.446 33,757,084 +0.13(+4.04%)
Jul 20, 2020 3.233 3.328 3.225 3.312 16,008,159 +0.06(+1.94%)
Jul 17, 2020 3.280 3.312 3.241 3.249 15,251,629 -0.01(-0.24%)
Jul 16, 2020 3.265 3.296 3.241 3.257 14,308,718 -0.02(-0.48%)
Jul 15, 2020 3.351 3.391 3.257 3.273 25,052,982 +0.01(+0.24%)
Jul 14, 2020 3.139 3.265 3.100 3.265 27,173,930 +0.08(+2.47%)
Jul 13, 2020 3.273 3.288 3.178 3.186 20,588,382 -0.07(-2.17%)
Jul 10, 2020 3.162 3.257 3.147 3.257 41,474,928 +0.06(+1.72%)
Jul 09, 2020 3.320 3.351 3.170 3.202 34,620,680 -0.08(-2.40%)
Jul 08, 2020 3.218 3.304 3.210 3.280 24,047,766 +0.13(+3.99%)
Jul 07, 2020 3.288 3.328 3.155 3.155 26,262,318 -0.13(-3.84%)
Jul 06, 2020 3.265 3.336 3.233 3.280 27,060,182 +0.20(+6.38%)
Jul 02, 2020 3.178 3.241 3.076 3.084 22,322,014 -0.01(-0.41%)
Jul 01, 2020 3.026 3.128 3.019 3.096 22,181,936 +0.10(+3.41%)
Jun 30, 2020 3.010 3.034 2.955 2.994 22,740,080 -0.07(-2.31%)
Jun 29, 2020 3.041 3.081 2.971 3.065 26,012,630 +0.10(+3.45%)
Jun 26, 2020 3.026 3.037 2.947 2.963 19,413,502 -0.17(-5.28%)
Jun 25, 2020 3.136 3.159 3.022 3.128 29,623,908 +0.08(+2.58%)
Jun 24, 2020 3.222 3.230 3.041 3.049 27,687,548 -0.24(-7.18%)
Jun 23, 2020 3.285 3.348 3.230 3.285 32,837,500 +0.09(+2.70%)
Jun 22, 2020 3.348 3.348 3.183 3.199 23,526,914 -0.02(-0.73%)
Jun 19, 2020 3.324 3.324 3.206 3.222 59,831,440 -0.03(-0.97%)
Jun 18, 2020 3.246 3.340 3.222 3.254 34,184,844 -0.07(-2.13%)
Jun 17, 2020 3.379 3.419 3.277 3.324 26,316,610 +0.00(+0.00%)
Jun 16, 2020 3.395 3.419 3.230 3.324 34,663,364 +0.09(+2.67%)
Jun 15, 2020 3.159 3.309 3.116 3.238 25,906,682 -0.12(-3.51%)
Jun 12, 2020 3.332 3.419 3.262 3.356 44,861,428 +0.17(+5.43%)
Jun 11, 2020 3.222 3.340 3.124 3.183 34,087,876 -0.29(-8.37%)
Jun 10, 2020 3.717 3.741 3.474 3.474 38,925,688 -0.19(-5.15%)
Jun 09, 2020 3.607 3.757 3.584 3.662 30,946,610 -0.11(-2.92%)
Jun 08, 2020 3.615 3.784 3.560 3.772 25,995,126 +0.24(+6.67%)
Jun 05, 2020 3.654 3.682 3.482 3.537 31,435,904 +0.19(+5.63%)
Jun 04, 2020 3.254 3.399 3.214 3.348 32,674,418 +0.02(+0.71%)
Jun 03, 2020 3.356 3.419 3.293 3.324 33,510,266 +0.20(+6.55%)
Jun 02, 2020 2.986 3.120 2.971 3.120 22,933,496 +0.26(+9.16%)
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.