Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 2.811 2.901 2.788 2.858 21,655,280 +0.14(+5.20%)
May 29, 2020 2.709 2.788 2.646 2.717 29,091,234 -0.08(-2.81%)
May 28, 2020 2.882 2.882 2.772 2.795 21,978,182 -0.10(-3.52%)
May 27, 2020 2.905 2.917 2.819 2.898 18,979,586 +0.09(+3.07%)
May 26, 2020 2.929 2.945 2.764 2.811 26,982,582 +0.18(+6.87%)
May 22, 2020 2.599 2.670 2.540 2.631 25,667,966 +0.03(+1.21%)
May 21, 2020 2.528 2.638 2.528 2.599 24,555,398 +0.17(+7.12%)
May 20, 2020 2.403 2.458 2.375 2.426 19,309,240 +0.07(+3.00%)
May 19, 2020 2.442 2.450 2.356 2.356 32,147,372 -0.09(-3.54%)
May 18, 2020 2.434 2.466 2.371 2.442 43,016,008 +0.13(+5.78%)
May 15, 2020 2.395 2.438 2.293 2.309 21,625,014 -0.08(-3.29%)
May 14, 2020 2.191 2.403 2.104 2.387 46,463,588 +0.13(+5.92%)
May 13, 2020 2.324 2.340 2.191 2.254 31,750,890 -0.04(-1.71%)
May 12, 2020 2.403 2.442 2.285 2.293 23,738,678 -0.10(-4.26%)
May 11, 2020 2.466 2.513 2.379 2.395 20,582,242 -0.10(-4.09%)
May 08, 2020 2.387 2.497 2.364 2.497 37,341,288 +0.17(+7.18%)
May 07, 2020 2.393 2.393 2.259 2.330 44,248,736 -0.14(-5.71%)
May 06, 2020 2.510 2.510 2.432 2.471 18,940,070 -0.09(-3.67%)
May 05, 2020 2.604 2.699 2.534 2.565 23,564,696 -0.03(-1.21%)
May 04, 2020 2.573 2.604 2.518 2.597 30,473,450 -0.02(-0.60%)
May 01, 2020 2.651 2.706 2.589 2.612 11,389,631 -0.15(-5.40%)
Apr 30, 2020 2.777 2.816 2.730 2.761 21,619,836 -0.25(-8.33%)
Apr 29, 2020 2.902 3.020 2.863 3.012 21,088,882 +0.19(+6.67%)
Apr 28, 2020 2.738 2.844 2.730 2.824 33,737,756 +0.28(+11.11%)
Apr 27, 2020 2.573 2.636 2.479 2.542 28,103,530 +0.09(+3.85%)
Apr 24, 2020 2.612 2.636 2.365 2.447 31,649,676 -0.28(-10.35%)
Apr 23, 2020 2.863 2.871 2.699 2.730 17,797,164 -0.09(-3.33%)
Apr 22, 2020 2.824 2.902 2.793 2.824 20,271,162 +0.06(+2.27%)
Apr 21, 2020 2.816 2.863 2.714 2.761 21,871,752 -0.12(-4.09%)
Apr 20, 2020 2.934 2.938 2.863 2.879 13,105,448 -0.14(-4.68%)
Apr 17, 2020 3.091 3.091 2.918 3.020 12,514,113 +0.06(+2.12%)
Apr 16, 2020 3.059 3.075 2.942 2.957 18,426,164 -0.10(-3.33%)
Apr 15, 2020 3.028 3.134 3.007 3.059 20,102,864 -0.12(-3.70%)
Apr 14, 2020 3.255 3.326 3.161 3.177 22,837,362 -0.26(-7.53%)
Apr 13, 2020 3.373 3.444 3.263 3.436 18,399,392 +0.01(+0.23%)
Apr 09, 2020 3.514 3.593 3.397 3.428 24,715,394 -0.01(-0.23%)
Apr 08, 2020 3.287 3.448 3.232 3.436 15,137,180 +0.20(+6.31%)
Apr 07, 2020 3.412 3.420 3.220 3.232 28,835,064 +0.13(+4.04%)
Apr 06, 2020 3.099 3.185 3.044 3.106 24,760,112 +0.32(+11.55%)
Apr 03, 2020 2.855 2.879 2.675 2.785 23,334,938 -0.19(-6.33%)
Apr 02, 2020 2.973 3.036 2.902 2.973 15,429,792 +0.01(+0.26%)
Apr 01, 2020 2.965 3.012 2.863 2.965 18,127,196 -0.22(-6.90%)
Mar 31, 2020 3.232 3.240 3.063 3.185 19,668,626 -0.05(-1.69%)
Mar 30, 2020 3.216 3.310 3.130 3.240 14,554,537 +0.05(+1.47%)
Mar 27, 2020 3.255 3.357 3.146 3.193 16,326,846 -0.31(-8.74%)
Mar 26, 2020 3.546 3.632 3.330 3.499 32,018,126 +0.07(+2.06%)
Mar 25, 2020 3.161 3.671 3.083 3.428 24,422,402 +0.27(+8.44%)
Mar 24, 2020 2.934 3.177 2.934 3.161 24,806,796 +0.49(+18.53%)
Mar 23, 2020 2.816 2.836 2.581 2.667 39,913,752 -0.29(-9.81%)
Mar 20, 2020 3.342 3.373 2.942 2.957 37,009,100 -0.26(-8.05%)
Mar 19, 2020 3.020 3.303 2.879 3.216 38,906,156 +0.12(+3.80%)
Mar 18, 2020 3.310 3.475 2.973 3.099 35,045,592 -0.63(-16.84%)
Mar 17, 2020 3.483 3.836 3.350 3.726 36,546,740 +0.25(+7.22%)
Mar 16, 2020 3.522 3.805 3.401 3.475 33,392,726 -0.60(-14.81%)
Mar 13, 2020 4.291 4.299 3.616 4.079 39,767,336 +0.59(+16.85%)
Mar 12, 2020 3.491 3.773 3.303 3.491 33,940,004 -0.64(-15.40%)
Mar 11, 2020 4.456 4.487 3.969 4.126 50,602,620 -0.42(-9.15%)
Mar 10, 2020 4.581 4.628 4.385 4.542 29,085,496 +0.24(+5.46%)
Mar 09, 2020 4.401 4.464 4.236 4.307 48,382,988 -0.49(-10.29%)
Mar 06, 2020 4.840 4.954 4.785 4.801 36,524,936 -0.21(-4.23%)
Mar 05, 2020 5.075 5.091 4.918 5.013 51,092,416 -0.22(-4.20%)
Mar 04, 2020 5.217 5.256 5.091 5.232 42,166,460 +0.02(+0.30%)
Mar 03, 2020 5.311 5.421 5.170 5.217 38,995,336 -0.19(-3.43%)
Mar 02, 2020 5.308 5.425 5.221 5.402 32,161,900 +0.09(+1.62%)
Feb 28, 2020 5.198 5.339 5.143 5.315 36,261,848 +0.05(+0.89%)
Feb 27, 2020 5.284 5.445 5.261 5.268 29,721,308 -0.05(-1.03%)
Feb 26, 2020 5.433 5.511 5.253 5.323 31,371,548 -0.07(-1.31%)
Feb 25, 2020 5.504 5.511 5.347 5.394 14,619,322 -0.09(-1.71%)
Feb 24, 2020 5.457 5.527 5.370 5.488 19,336,344 -0.19(-3.31%)
Feb 21, 2020 5.629 5.715 5.606 5.676 15,983,397 -0.05(-0.96%)
Feb 20, 2020 5.762 5.809 5.684 5.731 20,868,402 -0.10(-1.75%)
Feb 19, 2020 5.794 5.888 5.794 5.833 19,009,718 +0.09(+1.64%)
Feb 18, 2020 5.770 5.786 5.676 5.739 24,071,084 -0.17(-2.85%)
Feb 14, 2020 5.970 6.001 5.860 5.907 13,795,739 -0.05(-0.79%)
Feb 13, 2020 5.993 6.033 5.915 5.954 14,197,932 -0.13(-2.06%)
Feb 12, 2020 6.134 6.162 6.021 6.080 35,980,408 -0.09(-1.40%)
Feb 11, 2020 6.275 6.283 6.126 6.166 16,319,633 +0.03(+0.51%)
Feb 10, 2020 6.080 6.205 6.029 6.134 15,244,109 +0.03(+0.51%)
Feb 07, 2020 6.048 6.173 5.986 6.103 17,320,238 +0.02(+0.26%)
Feb 06, 2020 6.267 6.275 6.033 6.087 32,293,692 -0.07(-1.14%)
Feb 05, 2020 6.252 6.275 6.158 6.158 26,913,766 +0.09(+1.42%)
Feb 04, 2020 6.142 6.170 6.040 6.072 13,561,802 +0.01(+0.19%)
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.