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 )

2.785 -0.015 (-0.54%)
Streaming Delayed Price Updated: 3:26 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 (%)
Jan 29, 2021 3.696 3.728 3.616 3.648 33,047,222 -0.11(-2.99%)
Jan 28, 2021 3.776 3.833 3.744 3.760 34,322,976 +0.07(+1.96%)
Jan 27, 2021 3.680 3.776 3.592 3.688 35,179,760 +0.02(+0.44%)
Jan 26, 2021 3.784 3.796 3.664 3.672 31,938,194 +0.06(+1.78%)
Jan 25, 2021 3.672 3.672 3.575 3.608 18,443,444 -0.08(-2.18%)
Jan 22, 2021 3.752 3.765 3.656 3.688 44,148,756 -0.15(-3.97%)
Jan 21, 2021 3.913 3.913 3.784 3.841 28,213,792 -0.12(-3.04%)
Jan 20, 2021 3.977 4.001 3.905 3.961 21,895,928 -0.02(-0.40%)
Jan 19, 2021 4.090 4.098 3.945 3.977 33,917,328 -0.07(-1.79%)
Jan 15, 2021 4.130 4.170 4.050 4.050 45,439,652 -0.22(-5.08%)
Jan 14, 2021 4.098 4.311 4.090 4.266 60,093,056 +0.19(+4.73%)
Jan 13, 2021 4.090 4.114 3.977 4.074 52,937,640 -0.01(-0.20%)
Jan 12, 2021 3.961 4.130 3.945 4.082 55,282,680 +0.10(+2.42%)
Jan 11, 2021 3.969 4.001 3.921 3.985 28,377,452 -0.12(-2.94%)
Jan 08, 2021 4.186 4.214 4.025 4.106 35,646,932 -0.06(-1.35%)
Jan 07, 2021 4.178 4.210 4.090 4.162 23,284,572 +0.05(+1.17%)
Jan 06, 2021 4.033 4.210 4.009 4.114 36,085,944 +0.10(+2.40%)
Jan 05, 2021 3.921 4.041 3.897 4.017 29,670,990 -0.04(-0.91%)
Jan 04, 2021 4.239 4.247 4.006 4.054 43,664,880 -0.17(-3.99%)
Dec 31, 2020 4.223 4.223 4.223 15,380,837 -0.01(-0.19%)
Dec 30, 2020 4.231 4.287 4.215 4.231 15,380,837 +0.00(+0.00%)
Dec 29, 2020 4.271 4.271 4.199 4.231 15,934,144 +0.03(+0.80%)
Dec 28, 2020 4.253 4.253 4.150 4.197 20,446,572 -0.02(-0.56%)
Dec 24, 2020 4.205 4.245 4.154 4.221 7,055,438 +0.01(+0.19%)
Dec 23, 2020 4.166 4.237 4.158 4.213 20,174,072 +0.08(+1.91%)
Dec 22, 2020 4.134 4.174 4.094 4.134 19,224,762 +0.06(+1.36%)
Dec 21, 2020 4.126 4.154 4.071 4.079 36,977,524 -0.14(-3.37%)
Dec 18, 2020 4.237 4.284 4.197 4.221 23,240,604 +0.00(+0.00%)
Dec 17, 2020 4.292 4.316 4.189 4.221 34,235,140 -0.04(-0.93%)
Dec 16, 2020 4.134 4.260 4.071 4.260 25,593,248 +0.09(+2.28%)
Dec 15, 2020 4.150 4.197 4.126 4.166 24,036,630 +0.04(+0.96%)
Dec 14, 2020 4.189 4.221 4.094 4.126 27,005,864 -0.06(-1.51%)
Dec 11, 2020 4.166 4.213 4.118 4.189 23,124,086 -0.04(-0.93%)
Dec 10, 2020 4.079 4.245 4.063 4.229 33,002,508 +0.26(+6.57%)
Dec 09, 2020 3.992 4.039 3.921 3.968 24,818,190 -0.01(-0.20%)
Dec 08, 2020 4.063 4.110 3.944 3.976 25,284,584 -0.06(-1.37%)
Dec 07, 2020 4.102 4.142 3.972 4.031 39,527,236 +0.01(+0.20%)
Dec 04, 2020 3.944 4.023 3.913 4.023 39,432,348 +0.04(+0.99%)
Dec 03, 2020 4.039 4.133 3.932 3.984 43,477,224 +0.06(+1.61%)
Dec 02, 2020 3.865 3.952 3.849 3.921 33,252,506 +0.04(+1.10%)
Dec 01, 2020 3.752 3.965 3.752 3.878 40,058,912 +0.29(+8.15%)
Nov 30, 2020 3.649 3.712 3.562 3.586 34,349,736 -0.08(-2.16%)
Nov 27, 2020 3.720 3.759 3.665 3.665 22,840,322 -0.13(-3.33%)
Nov 25, 2020 3.736 3.807 3.721 3.791 35,259,348 -0.02(-0.42%)
Nov 24, 2020 3.752 3.838 3.728 3.807 44,627,404 +0.20(+5.47%)
Nov 23, 2020 3.641 3.649 3.548 3.609 29,744,190 +0.02(+0.66%)
Nov 20, 2020 3.641 3.673 3.554 3.586 24,735,494 -0.11(-2.99%)
Nov 19, 2020 3.673 3.728 3.641 3.696 32,550,242 +0.03(+0.86%)
Nov 18, 2020 3.720 3.759 3.641 3.665 38,659,860 -0.10(-2.73%)
Nov 17, 2020 3.633 3.783 3.617 3.767 43,286,924 +0.07(+1.92%)
Nov 16, 2020 3.657 3.696 3.586 3.696 51,829,176 +0.21(+5.88%)
Nov 13, 2020 3.380 3.507 3.372 3.491 41,456,644 +0.12(+3.51%)
Nov 12, 2020 3.499 3.515 3.349 3.372 41,024,932 -0.18(-5.11%)
Nov 11, 2020 3.515 3.601 3.515 3.554 47,918,640 -0.02(-0.66%)
Nov 10, 2020 3.475 3.594 3.444 3.578 53,462,276 +0.21(+6.09%)
Nov 09, 2020 3.341 3.380 3.246 3.372 50,307,764 +0.30(+9.77%)
Nov 06, 2020 2.985 3.080 2.946 3.072 30,972,292 +0.09(+2.91%)
Nov 05, 2020 2.938 2.993 2.906 2.985 31,914,092 +0.11(+3.85%)
Nov 04, 2020 2.804 2.899 2.796 2.875 58,621,024 +0.02(+0.64%)
Nov 03, 2020 2.849 2.904 2.817 2.857 42,190,760 +0.07(+2.55%)
Nov 02, 2020 2.825 2.857 2.778 2.786 12,993,626 +0.02(+0.86%)
Oct 30, 2020 2.786 2.809 2.715 2.762 36,400,052 -0.08(-2.78%)
Oct 29, 2020 2.786 2.849 2.711 2.841 45,039,808 +0.00(+0.00%)
Oct 28, 2020 2.951 2.983 2.841 2.841 29,653,416 -0.24(-7.69%)
Oct 27, 2020 3.196 3.204 3.062 3.078 35,168,564 -0.11(-3.47%)
Oct 26, 2020 3.157 3.220 3.125 3.188 27,262,642 +0.03(+1.00%)
Oct 23, 2020 3.243 3.291 3.133 3.157 32,917,282 -0.05(-1.48%)
Oct 22, 2020 3.078 3.212 3.070 3.204 43,747,976 +0.16(+5.18%)
Oct 21, 2020 2.975 3.101 2.967 3.046 51,392,600 +0.02(+0.52%)
Oct 20, 2020 2.983 3.054 2.975 3.030 34,137,332 +0.13(+4.35%)
Oct 19, 2020 2.865 2.959 2.833 2.904 26,274,330 +0.07(+2.51%)
Oct 16, 2020 2.880 2.880 2.825 2.833 23,240,058 -0.05(-1.64%)
Oct 15, 2020 2.872 2.951 2.865 2.880 22,868,688 -0.05(-1.62%)
Oct 14, 2020 2.943 2.967 2.920 2.928 21,379,942 +0.00(+0.00%)
Oct 13, 2020 2.928 2.967 2.880 2.928 30,381,672 -0.04(-1.33%)
Oct 12, 2020 2.943 2.999 2.920 2.967 12,159,090 +0.01(+0.27%)
Oct 09, 2020 2.888 3.007 2.849 2.959 37,584,756 +0.06(+1.90%)
Oct 08, 2020 2.746 2.912 2.730 2.904 31,101,916 +0.19(+6.98%)
Oct 07, 2020 2.809 2.817 2.715 2.715 38,212,140 -0.08(-2.82%)
Oct 06, 2020 2.833 2.912 2.754 2.794 25,591,656 -0.02(-0.84%)
Oct 05, 2020 2.715 2.825 2.691 2.817 24,760,248 +0.10(+3.78%)
Oct 02, 2020 2.691 2.840 2.691 2.715 31,095,178 +0.00(+0.12%)
Oct 01, 2020 2.688 2.715 2.664 2.711 14,059,503 +0.01(+0.29%)
Sep 30, 2020 2.688 2.727 2.664 2.704 19,374,920 +0.05(+1.78%)
Sep 29, 2020 2.696 2.750 2.648 2.656 26,599,280 -0.09(-3.16%)
Sep 28, 2020 2.893 2.916 2.711 2.743 39,798,832 -0.03(-1.14%)
Sep 25, 2020 2.751 2.790 2.719 2.775 13,548,816 -0.03(-1.12%)
Sep 24, 2020 2.759 2.845 2.711 2.806 21,185,570 +0.09(+3.49%)
Sep 23, 2020 2.814 2.838 2.704 2.711 20,156,068 -0.13(-4.71%)
Sep 22, 2020 2.901 2.932 2.810 2.845 15,496,700 -0.01(-0.28%)
Sep 21, 2020 2.838 2.893 2.798 2.853 23,906,298 -0.04(-1.36%)
Sep 18, 2020 3.027 3.027 2.885 2.893 29,529,302 -0.19(-6.14%)
Sep 17, 2020 3.019 3.094 3.011 3.082 16,073,634 +0.01(+0.26%)
Sep 16, 2020 3.035 3.129 3.027 3.074 23,170,612 +0.04(+1.30%)
Sep 15, 2020 3.098 3.098 3.003 3.035 18,291,204 -0.05(-1.53%)
Sep 14, 2020 3.019 3.098 2.979 3.082 24,167,758 +0.08(+2.62%)
Sep 11, 2020 3.058 3.070 2.987 3.003 21,063,686 -0.07(-2.31%)
Sep 10, 2020 3.208 3.224 3.066 3.074 21,571,664 -0.11(-3.47%)
Sep 09, 2020 3.216 3.216 3.161 3.184 18,714,558 +0.02(+0.75%)
Sep 08, 2020 3.161 3.200 3.129 3.161 20,903,054 -0.09(-2.67%)
Sep 04, 2020 3.295 3.326 3.216 3.247 39,315,988 +0.00(+0.00%)
Sep 03, 2020 3.169 3.295 3.161 3.247 54,245,164 +0.17(+5.37%)
Sep 02, 2020 3.066 3.102 3.043 3.082 18,702,932 -0.00(-0.15%)
Sep 01, 2020 3.063 3.110 3.047 3.087 23,701,854 +0.12(+3.98%)
Aug 31, 2020 3.063 3.063 2.969 2.969 23,151,992 -0.15(-4.80%)
Aug 28, 2020 3.016 3.126 3.016 3.118 34,034,328 +0.17(+5.60%)
Aug 27, 2020 2.945 3.004 2.925 2.953 19,830,562 +0.06(+2.18%)
Aug 26, 2020 3.000 3.000 2.858 2.890 17,901,316 -0.11(-3.67%)
Aug 25, 2020 2.976 3.008 2.921 3.000 21,303,328 +0.04(+1.33%)
Aug 24, 2020 2.945 3.000 2.929 2.961 21,260,116 +0.06(+2.17%)
Aug 21, 2020 2.898 2.906 2.853 2.898 16,240,639 -0.01(-0.27%)
Aug 20, 2020 2.858 2.937 2.803 2.906 26,061,366 -0.05(-1.60%)
Aug 19, 2020 2.984 3.000 2.937 2.953 24,993,802 -0.03(-1.06%)
Aug 18, 2020 3.016 3.039 2.953 2.984 25,503,388 +0.06(+1.88%)
Aug 17, 2020 3.039 3.051 2.906 2.929 27,614,830 -0.13(-4.12%)
Aug 14, 2020 3.087 3.118 3.039 3.055 25,789,678 -0.06(-1.77%)
Aug 13, 2020 3.126 3.206 3.079 3.110 19,393,886 +0.01(+0.25%)
Aug 12, 2020 3.189 3.189 3.055 3.102 33,524,498 -0.06(-1.75%)
Aug 11, 2020 3.213 3.236 3.158 3.158 19,109,874 -0.01(-0.25%)
Aug 10, 2020 3.197 3.224 3.118 3.165 18,350,952 +0.01(+0.25%)
Aug 07, 2020 3.134 3.252 3.091 3.158 29,959,884 -0.06(-1.96%)
Aug 06, 2020 3.165 3.244 3.150 3.221 23,932,620 +0.00(+0.00%)
Aug 05, 2020 3.244 3.276 3.150 3.221 24,454,878 +0.03(+0.99%)
Aug 04, 2020 3.228 3.291 3.110 3.189 38,059,960 -0.08(-2.32%)
Aug 03, 2020 3.288 3.328 3.217 3.265 29,593,002 -0.06(-1.66%)
Jul 31, 2020 3.469 3.469 3.312 3.320 28,130,420 -0.25(-7.05%)
Jul 30, 2020 3.603 3.627 3.485 3.571 22,128,604 -0.07(-1.94%)
Jul 29, 2020 3.634 3.688 3.611 3.642 23,651,508 +0.06(+1.54%)
Jul 28, 2020 3.540 3.642 3.540 3.587 27,040,476 +0.02(+0.66%)
Jul 27, 2020 3.453 3.583 3.414 3.564 30,691,274 +0.18(+5.35%)
Jul 24, 2020 3.320 3.438 3.276 3.383 16,201,010 +0.00(+0.00%)
Jul 23, 2020 3.430 3.461 3.351 3.383 20,500,890 -0.12(-3.37%)
Jul 22, 2020 3.485 3.524 3.430 3.501 28,624,864 +0.06(+1.60%)
Jul 21, 2020 3.422 3.532 3.414 3.446 33,758,324 +0.13(+4.04%)
Jul 20, 2020 3.233 3.328 3.225 3.312 16,008,748 +0.06(+1.94%)
Jul 17, 2020 3.280 3.312 3.241 3.249 15,252,189 -0.01(-0.24%)
Jul 16, 2020 3.265 3.296 3.241 3.257 14,309,244 -0.02(-0.48%)
Jul 15, 2020 3.351 3.391 3.257 3.273 25,053,902 +0.01(+0.24%)
Jul 14, 2020 3.139 3.265 3.099 3.265 27,174,928 +0.08(+2.47%)
Jul 13, 2020 3.273 3.288 3.178 3.186 20,589,140 -0.07(-2.17%)
Jul 10, 2020 3.162 3.257 3.147 3.257 41,476,452 +0.06(+1.72%)
Jul 09, 2020 3.320 3.351 3.170 3.202 34,621,952 -0.08(-2.40%)
Jul 08, 2020 3.217 3.304 3.210 3.280 24,048,650 +0.13(+3.99%)
Jul 07, 2020 3.288 3.328 3.155 3.155 26,263,282 -0.13(-3.84%)
Jul 06, 2020 3.265 3.335 3.233 3.280 27,061,176 +0.20(+6.38%)
Jul 02, 2020 3.178 3.241 3.076 3.084 22,322,834 -0.01(-0.41%)
Jul 01, 2020 3.026 3.128 3.019 3.096 22,182,754 +0.10(+3.41%)
Jun 30, 2020 3.010 3.033 2.955 2.994 22,740,918 -0.07(-2.31%)
Jun 29, 2020 3.041 3.081 2.971 3.065 26,013,588 +0.10(+3.45%)
Jun 26, 2020 3.026 3.037 2.947 2.963 19,414,218 -0.17(-5.28%)
Jun 25, 2020 3.136 3.159 3.022 3.128 29,625,000 +0.08(+2.58%)
Jun 24, 2020 3.222 3.230 3.041 3.049 27,688,570 -0.24(-7.18%)
Jun 23, 2020 3.285 3.348 3.230 3.285 32,838,712 +0.09(+2.70%)
Jun 22, 2020 3.348 3.348 3.183 3.198 23,527,782 -0.02(-0.73%)
Jun 19, 2020 3.324 3.324 3.206 3.222 59,833,644 -0.03(-0.97%)
Jun 18, 2020 3.246 3.340 3.222 3.253 34,186,104 -0.07(-2.13%)
Jun 17, 2020 3.379 3.418 3.277 3.324 26,317,580 +0.00(+0.00%)
Jun 16, 2020 3.395 3.418 3.230 3.324 34,664,640 +0.09(+2.67%)
Jun 15, 2020 3.159 3.308 3.116 3.238 25,907,636 -0.12(-3.51%)
Jun 12, 2020 3.332 3.418 3.261 3.356 44,863,080 +0.17(+5.43%)
Jun 11, 2020 3.222 3.340 3.124 3.183 34,089,132 -0.29(-8.37%)
Jun 10, 2020 3.717 3.741 3.474 3.474 38,927,124 -0.19(-5.15%)
Jun 09, 2020 3.607 3.756 3.584 3.662 30,947,752 -0.11(-2.92%)
Jun 08, 2020 3.615 3.784 3.560 3.772 25,996,084 +0.24(+6.67%)
Jun 05, 2020 3.654 3.682 3.481 3.536 31,437,064 +0.19(+5.63%)
Jun 04, 2020 3.253 3.399 3.214 3.348 32,675,622 +0.02(+0.71%)
Jun 03, 2020 3.356 3.418 3.293 3.324 33,511,500 +0.20(+6.55%)
Jun 02, 2020 2.986 3.120 2.971 3.120 22,934,342 +0.26(+9.16%)
Jun 01, 2020 2.811 2.901 2.788 2.858 21,656,082 +0.14(+5.20%)
May 29, 2020 2.709 2.788 2.646 2.717 29,092,310 -0.08(-2.81%)
May 28, 2020 2.882 2.882 2.772 2.795 21,978,994 -0.10(-3.52%)
May 27, 2020 2.905 2.917 2.819 2.897 18,980,288 +0.09(+3.07%)
May 26, 2020 2.929 2.945 2.764 2.811 26,983,580 +0.18(+6.87%)
May 22, 2020 2.599 2.670 2.540 2.630 25,668,914 +0.03(+1.21%)
May 21, 2020 2.528 2.638 2.528 2.599 24,556,306 +0.17(+7.12%)
May 20, 2020 2.403 2.458 2.375 2.426 19,309,954 +0.07(+3.00%)
May 19, 2020 2.442 2.450 2.356 2.356 32,148,562 -0.09(-3.54%)
May 18, 2020 2.434 2.466 2.371 2.442 43,017,600 +0.13(+5.78%)
May 15, 2020 2.395 2.438 2.293 2.309 21,625,814 -0.08(-3.29%)
May 14, 2020 2.191 2.403 2.104 2.387 46,465,304 +0.13(+5.92%)
May 13, 2020 2.324 2.340 2.191 2.254 31,752,064 -0.04(-1.71%)
May 12, 2020 2.403 2.442 2.285 2.293 23,739,556 -0.10(-4.26%)
May 11, 2020 2.466 2.513 2.379 2.395 20,583,004 -0.10(-4.09%)
May 08, 2020 2.387 2.497 2.364 2.497 37,342,668 +0.17(+7.18%)
May 07, 2020 2.392 2.392 2.259 2.330 44,250,384 -0.14(-5.71%)
May 06, 2020 2.510 2.510 2.432 2.471 18,940,776 -0.09(-3.67%)
May 05, 2020 2.604 2.698 2.534 2.565 23,565,574 -0.03(-1.21%)
May 04, 2020 2.573 2.604 2.518 2.596 30,474,584 -0.02(-0.60%)
May 01, 2020 2.651 2.706 2.589 2.612 11,390,055 -0.15(-5.40%)
Apr 30, 2020 2.777 2.816 2.730 2.761 21,620,642 -0.25(-8.33%)
Apr 29, 2020 2.902 3.020 2.863 3.012 21,089,668 +0.19(+6.67%)
Apr 28, 2020 2.738 2.844 2.730 2.824 33,739,012 +0.28(+11.11%)
Apr 27, 2020 2.573 2.636 2.479 2.542 28,104,576 +0.09(+3.85%)
Apr 24, 2020 2.612 2.636 2.365 2.447 31,650,856 -0.28(-10.35%)
Apr 23, 2020 2.863 2.871 2.698 2.730 17,797,828 -0.09(-3.33%)
Apr 22, 2020 2.824 2.902 2.793 2.824 20,271,916 +0.06(+2.27%)
Apr 21, 2020 2.816 2.863 2.714 2.761 21,872,566 -0.12(-4.09%)
Apr 20, 2020 2.934 2.938 2.863 2.879 13,105,936 -0.14(-4.68%)
Apr 17, 2020 3.091 3.091 2.918 3.020 12,514,578 +0.06(+2.12%)
Apr 16, 2020 3.059 3.075 2.942 2.957 18,426,850 -0.10(-3.33%)
Apr 15, 2020 3.028 3.134 3.007 3.059 20,103,612 -0.12(-3.70%)
Apr 14, 2020 3.255 3.326 3.161 3.177 22,838,212 -0.26(-7.53%)
Apr 13, 2020 3.373 3.444 3.263 3.436 18,400,076 +0.01(+0.23%)
Apr 09, 2020 3.514 3.593 3.397 3.428 24,716,314 -0.01(-0.23%)
Apr 08, 2020 3.287 3.448 3.232 3.436 15,137,743 +0.20(+6.31%)
Apr 07, 2020 3.412 3.420 3.220 3.232 28,836,138 +0.13(+4.04%)
Apr 06, 2020 3.098 3.185 3.044 3.106 24,761,034 +0.32(+11.55%)
Apr 03, 2020 2.855 2.879 2.675 2.785 23,335,806 -0.19(-6.33%)
Apr 02, 2020 2.973 3.036 2.902 2.973 15,430,367 +0.01(+0.26%)
Apr 01, 2020 2.965 3.012 2.863 2.965 18,127,872 -0.22(-6.90%)
Mar 31, 2020 3.232 3.240 3.063 3.185 19,669,358 -0.05(-1.69%)
Mar 30, 2020 3.216 3.310 3.130 3.240 14,555,079 +0.05(+1.47%)
Mar 27, 2020 3.255 3.357 3.146 3.193 16,327,454 -0.31(-8.74%)
Mar 26, 2020 3.546 3.632 3.330 3.499 32,019,318 +0.07(+2.06%)
Mar 25, 2020 3.161 3.671 3.083 3.428 24,423,312 +0.27(+8.44%)
Mar 24, 2020 2.934 3.177 2.934 3.161 24,807,720 +0.49(+18.53%)
Mar 23, 2020 2.816 2.836 2.581 2.667 39,915,236 -0.29(-9.81%)
Mar 20, 2020 3.342 3.373 2.942 2.957 37,010,476 -0.26(-8.05%)
Mar 19, 2020 3.020 3.302 2.879 3.216 38,907,604 +0.12(+3.80%)
Mar 18, 2020 3.310 3.475 2.973 3.098 35,046,900 -0.63(-16.84%)
Mar 17, 2020 3.483 3.836 3.349 3.726 36,548,100 +0.25(+7.22%)
Mar 16, 2020 3.522 3.804 3.400 3.475 33,393,970 -0.60(-14.81%)
Mar 13, 2020 4.291 4.299 3.616 4.079 39,768,816 +0.59(+16.85%)
Mar 12, 2020 3.491 3.773 3.302 3.491 33,941,268 -0.64(-15.40%)
Mar 11, 2020 4.456 4.487 3.969 4.126 50,604,504 -0.42(-9.15%)
Mar 10, 2020 4.581 4.628 4.385 4.542 29,086,580 +0.24(+5.46%)
Mar 09, 2020 4.401 4.463 4.236 4.306 48,384,788 -0.49(-10.29%)
Mar 06, 2020 4.840 4.954 4.785 4.801 36,526,296 -0.21(-4.23%)
Mar 05, 2020 5.075 5.091 4.918 5.012 51,094,320 -0.22(-4.20%)
Mar 04, 2020 5.216 5.256 5.091 5.232 42,168,028 +0.02(+0.30%)
Mar 03, 2020 5.311 5.420 5.169 5.216 38,996,788 -0.19(-3.43%)
Mar 02, 2020 5.307 5.425 5.221 5.402 32,163,088 +0.09(+1.62%)
Feb 28, 2020 5.198 5.339 5.143 5.315 36,263,188 +0.05(+0.89%)
Feb 27, 2020 5.284 5.445 5.260 5.268 29,722,406 -0.05(-1.03%)
Feb 26, 2020 5.433 5.511 5.253 5.323 31,372,706 -0.07(-1.31%)
Feb 25, 2020 5.503 5.511 5.347 5.394 14,619,862 -0.09(-1.71%)
Feb 24, 2020 5.456 5.527 5.370 5.488 19,337,058 -0.19(-3.31%)
Feb 21, 2020 5.629 5.715 5.605 5.676 15,983,988 -0.05(-0.96%)
Feb 20, 2020 5.762 5.809 5.684 5.731 20,869,174 -0.10(-1.75%)
Feb 19, 2020 5.794 5.888 5.794 5.833 19,010,420 +0.09(+1.64%)
Feb 18, 2020 5.770 5.786 5.676 5.739 24,071,972 -0.17(-2.85%)
Feb 14, 2020 5.970 6.001 5.860 5.907 13,796,249 -0.05(-0.79%)
Feb 13, 2020 5.993 6.032 5.915 5.954 14,198,458 -0.13(-2.06%)
Feb 12, 2020 6.134 6.161 6.021 6.079 35,981,740 -0.09(-1.40%)
Feb 11, 2020 6.275 6.283 6.126 6.165 16,320,237 +0.03(+0.51%)
Feb 10, 2020 6.079 6.205 6.028 6.134 15,244,673 +0.03(+0.51%)
Feb 07, 2020 6.048 6.173 5.985 6.103 17,320,880 +0.02(+0.26%)
Feb 06, 2020 6.267 6.275 6.032 6.087 32,294,888 -0.07(-1.14%)
Feb 05, 2020 6.251 6.275 6.158 6.158 26,914,764 +0.09(+1.42%)
Feb 04, 2020 6.142 6.169 6.040 6.071 13,562,304 +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.