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 )

2.640 +0.010 (+0.38%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 19, 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 (%)
Jul 30, 2021 4.117 4.186 3.971 4.006 33,040,066 -0.14(-3.31%)
Jul 29, 2021 4.186 4.202 4.100 4.143 19,084,624 +0.00(+0.00%)
Jul 28, 2021 4.057 4.177 4.057 4.143 31,716,394 +0.14(+3.43%)
Jul 27, 2021 3.954 4.023 3.924 4.006 24,023,684 +0.03(+0.65%)
Jul 26, 2021 3.928 4.006 3.920 3.980 20,791,764 +0.06(+1.53%)
Jul 23, 2021 3.971 3.997 3.877 3.920 22,277,684 -0.01(-0.22%)
Jul 22, 2021 3.980 3.986 3.920 3.928 25,995,300 -0.05(-1.29%)
Jul 21, 2021 3.945 4.014 3.933 3.980 28,659,526 +0.03(+0.87%)
Jul 20, 2021 3.860 3.980 3.834 3.945 31,887,766 +0.05(+1.32%)
Jul 19, 2021 3.980 3.988 3.868 3.894 32,487,674 -0.16(-4.02%)
Jul 16, 2021 4.151 4.168 4.048 4.057 29,556,214 -0.08(-1.87%)
Jul 15, 2021 4.194 4.237 4.083 4.134 28,559,854 -0.08(-1.83%)
Jul 14, 2021 4.314 4.349 4.177 4.211 39,814,752 +0.08(+1.87%)
Jul 13, 2021 4.100 4.177 4.074 4.134 26,249,508 +0.00(+0.00%)
Jul 12, 2021 4.031 4.160 4.014 4.134 27,065,704 +0.11(+2.77%)
Jul 09, 2021 4.031 4.066 3.997 4.023 13,101,152 +0.05(+1.30%)
Jul 08, 2021 3.963 4.023 3.903 3.971 37,519,264 -0.05(-1.28%)
Jul 07, 2021 4.048 4.078 3.963 4.023 27,578,304 +0.01(+0.21%)
Jul 06, 2021 4.108 4.147 4.014 4.014 25,307,448 -0.27(-6.40%)
Jul 02, 2021 4.280 4.297 4.177 4.289 28,368,472 +0.09(+2.17%)
Jul 01, 2021 4.323 4.340 4.164 4.197 30,203,872 -0.11(-2.53%)
Jun 30, 2021 4.307 4.378 4.286 4.307 30,967,902 -0.08(-1.91%)
Jun 29, 2021 4.424 4.445 4.332 4.391 24,798,772 -0.04(-0.95%)
Jun 28, 2021 4.458 4.466 4.357 4.432 32,465,778 -0.02(-0.38%)
Jun 25, 2021 4.609 4.617 4.412 4.449 23,507,980 -0.18(-3.81%)
Jun 24, 2021 4.592 4.634 4.542 4.626 26,513,434 +0.07(+1.47%)
Jun 23, 2021 4.558 4.655 4.516 4.558 29,698,692 +0.00(+0.00%)
Jun 22, 2021 4.550 4.584 4.508 4.558 33,756,792 -0.03(-0.73%)
Jun 21, 2021 4.558 4.600 4.529 4.592 17,290,180 +0.07(+1.48%)
Jun 18, 2021 4.634 4.659 4.500 4.525 28,981,960 -0.12(-2.53%)
Jun 17, 2021 4.735 4.768 4.613 4.642 34,686,100 -0.02(-0.36%)
Jun 16, 2021 4.626 4.760 4.571 4.659 48,326,368 +0.02(+0.36%)
Jun 15, 2021 4.609 4.651 4.550 4.642 22,189,698 +0.03(+0.73%)
Jun 14, 2021 4.609 4.659 4.542 4.609 26,272,332 +0.04(+0.92%)
Jun 11, 2021 4.592 4.617 4.495 4.567 34,995,508 -0.05(-1.09%)
Jun 10, 2021 4.676 4.701 4.600 4.617 28,181,896 +0.02(+0.36%)
Jun 09, 2021 4.651 4.752 4.592 4.600 39,788,776 -0.11(-2.32%)
Jun 08, 2021 4.634 4.760 4.617 4.710 34,636,088 +0.01(+0.18%)
Jun 07, 2021 4.634 4.785 4.584 4.701 36,764,100 +0.04(+0.90%)
Jun 04, 2021 4.584 4.693 4.567 4.659 27,842,558 +0.12(+2.59%)
Jun 03, 2021 4.533 4.600 4.516 4.542 17,519,068 -0.06(-1.21%)
Jun 02, 2021 4.371 4.614 4.356 4.597 48,327,072 +0.21(+4.78%)
Jun 01, 2021 4.337 4.392 4.314 4.387 22,244,390 +0.13(+2.95%)
May 28, 2021 4.203 4.274 4.194 4.262 23,827,194 +0.05(+1.20%)
May 27, 2021 4.153 4.211 4.081 4.211 27,323,818 +0.08(+1.83%)
May 26, 2021 4.035 4.144 4.035 4.136 17,284,678 +0.13(+3.35%)
May 25, 2021 4.060 4.069 3.993 4.002 27,656,560 -0.04(-1.04%)
May 24, 2021 4.060 4.085 4.031 4.043 16,031,989 +0.01(+0.21%)
May 21, 2021 4.043 4.069 3.976 4.035 29,672,660 -0.03(-0.62%)
May 20, 2021 4.027 4.069 4.006 4.060 24,363,002 +0.06(+1.47%)
May 19, 2021 3.968 4.018 3.943 4.002 23,805,694 -0.01(-0.21%)
May 18, 2021 3.976 4.035 3.955 4.010 24,406,334 +0.08(+1.92%)
May 17, 2021 3.884 3.958 3.859 3.934 21,049,562 -0.02(-0.42%)
May 14, 2021 3.951 3.985 3.859 3.951 28,004,802 +0.09(+2.39%)
May 13, 2021 3.809 3.909 3.800 3.859 30,808,334 +0.10(+2.68%)
May 12, 2021 3.842 3.880 3.741 3.758 29,998,662 -0.17(-4.27%)
May 11, 2021 3.884 3.968 3.876 3.926 31,379,782 +0.00(+0.00%)
May 10, 2021 3.842 3.951 3.821 3.926 37,838,828 +0.08(+1.96%)
May 07, 2021 3.800 3.867 3.784 3.851 27,497,170 +0.07(+1.77%)
May 06, 2021 3.716 3.783 3.716 3.783 23,309,934 +0.08(+2.27%)
May 05, 2021 3.674 3.716 3.590 3.700 47,755,880 +0.06(+1.61%)
May 04, 2021 3.691 3.700 3.616 3.641 28,690,838 -0.10(-2.61%)
May 03, 2021 3.738 3.814 3.713 3.738 38,079,920 +0.09(+2.53%)
Apr 30, 2021 3.688 3.713 3.629 3.646 31,743,354 -0.06(-1.58%)
Apr 29, 2021 3.789 3.801 3.680 3.705 20,545,296 -0.11(-2.86%)
Apr 28, 2021 3.646 3.831 3.646 3.814 33,268,420 +0.24(+6.81%)
Apr 27, 2021 3.588 3.655 3.554 3.571 27,133,002 +0.01(+0.24%)
Apr 26, 2021 3.646 3.655 3.546 3.562 27,899,210 +0.01(+0.24%)
Apr 23, 2021 3.546 3.604 3.529 3.554 30,323,314 +0.03(+0.71%)
Apr 22, 2021 3.529 3.550 3.472 3.529 26,127,248 +0.08(+2.18%)
Apr 21, 2021 3.453 3.470 3.412 3.453 7,316,314 -0.01(-0.24%)
Apr 20, 2021 3.537 3.571 3.462 3.462 30,705,684 -0.09(-2.59%)
Apr 19, 2021 3.521 3.579 3.504 3.554 35,406,888 -0.32(-8.23%)
Apr 16, 2021 3.789 3.923 3.772 3.873 20,453,786 +0.07(+1.76%)
Apr 15, 2021 3.839 3.873 3.764 3.805 19,872,702 +0.01(+0.22%)
Apr 14, 2021 3.688 3.847 3.684 3.797 27,621,788 +0.07(+1.80%)
Apr 13, 2021 3.671 3.780 3.655 3.730 20,660,128 -0.01(-0.22%)
Apr 12, 2021 3.738 3.755 3.680 3.738 22,166,346 +0.03(+0.68%)
Apr 09, 2021 3.722 3.780 3.676 3.713 22,579,490 -0.04(-1.12%)
Apr 08, 2021 3.755 3.805 3.722 3.755 20,743,152 +0.04(+1.13%)
Apr 07, 2021 3.814 3.839 3.713 3.713 39,759,444 -0.06(-1.56%)
Apr 06, 2021 3.814 3.856 3.755 3.772 29,089,988 -0.03(-0.66%)
Apr 05, 2021 3.822 3.881 3.780 3.797 24,157,866 +0.03(+0.89%)
Apr 01, 2021 3.898 3.915 3.755 3.764 30,704,122 -0.17(-4.40%)
Mar 31, 2021 3.912 3.974 3.870 3.937 26,294,040 -0.02(-0.42%)
Mar 30, 2021 3.870 3.979 3.857 3.953 29,345,730 +0.08(+2.16%)
Mar 29, 2021 3.845 3.912 3.790 3.870 31,718,864 -0.03(-0.64%)
Mar 26, 2021 3.928 3.945 3.828 3.895 29,107,936 -0.02(-0.43%)
Mar 25, 2021 3.828 3.920 3.803 3.912 39,074,116 +0.04(+1.08%)
Mar 24, 2021 3.953 4.004 3.853 3.870 35,490,016 -0.09(-2.33%)
Mar 23, 2021 3.987 4.087 3.962 3.962 43,494,892 -0.06(-1.46%)
Mar 22, 2021 3.953 4.046 3.912 4.020 45,704,280 +0.03(+0.84%)
Mar 19, 2021 3.987 4.071 3.932 3.987 58,447,732 +0.04(+1.06%)
Mar 18, 2021 3.953 4.046 3.886 3.945 50,976,396 +0.07(+1.73%)
Mar 17, 2021 3.669 3.903 3.669 3.878 33,517,376 +0.17(+4.51%)
Mar 16, 2021 3.752 3.778 3.669 3.711 31,058,072 -0.03(-0.89%)
Mar 15, 2021 3.711 3.800 3.685 3.744 21,970,330 -0.01(-0.22%)
Mar 12, 2021 3.736 3.778 3.713 3.752 25,893,820 -0.05(-1.32%)
Mar 11, 2021 3.761 3.828 3.669 3.803 60,192,656 +0.14(+3.89%)
Mar 10, 2021 3.568 3.711 3.535 3.660 69,077,688 +0.12(+3.31%)
Mar 09, 2021 3.493 3.602 3.442 3.543 37,210,404 +0.08(+2.42%)
Mar 08, 2021 3.685 3.744 3.459 3.459 46,527,644 -0.23(-6.14%)
Mar 05, 2021 3.727 3.727 3.618 3.685 48,811,824 +0.15(+4.27%)
Mar 04, 2021 3.593 3.677 3.509 3.535 58,752,856 +0.12(+3.43%)
Mar 03, 2021 3.350 3.484 3.250 3.417 62,468,924 +0.02(+0.49%)
Mar 02, 2021 3.300 3.468 3.258 3.401 53,789,144 +0.08(+2.35%)
Mar 01, 2021 3.431 3.515 3.314 3.322 43,788,308 -0.14(-4.11%)
Feb 26, 2021 3.607 3.632 3.440 3.465 45,786,576 -0.11(-3.04%)
Feb 25, 2021 3.716 3.733 3.548 3.574 38,274,756 -0.17(-4.47%)
Feb 24, 2021 3.691 3.749 3.649 3.741 38,110,572 -0.02(-0.45%)
Feb 23, 2021 3.649 3.774 3.607 3.758 42,852,072 +0.23(+6.40%)
Feb 22, 2021 3.582 3.657 3.532 3.532 75,351,856 -0.30(-7.86%)
Feb 19, 2021 3.883 3.958 3.820 3.833 31,615,086 -0.03(-0.87%)
Feb 18, 2021 3.892 3.946 3.804 3.866 37,806,272 -0.06(-1.41%)
Feb 17, 2021 3.947 3.947 3.855 3.922 25,775,164 -0.03(-0.64%)
Feb 16, 2021 3.997 4.005 3.863 3.947 21,196,594 +0.03(+0.64%)
Feb 12, 2021 3.905 3.997 3.897 3.922 23,853,126 -0.03(-0.85%)
Feb 11, 2021 3.980 4.005 3.888 3.955 24,660,046 +0.02(+0.42%)
Feb 10, 2021 3.938 3.962 3.872 3.938 21,366,486 -0.05(-1.26%)
Feb 09, 2021 3.863 4.022 3.846 3.989 24,250,134 +0.01(+0.21%)
Feb 08, 2021 3.980 4.056 3.934 3.980 17,905,326 -0.07(-1.65%)
Feb 05, 2021 4.064 4.072 4.007 4.047 27,038,622 +0.04(+1.04%)
Feb 04, 2021 4.030 4.072 3.972 4.005 39,726,980 +0.08(+2.13%)
Feb 03, 2021 3.989 4.022 3.905 3.922 26,748,020 +0.01(+0.21%)
Feb 02, 2021 3.972 3.989 3.863 3.913 31,034,262 +0.06(+1.60%)
Feb 01, 2021 3.894 3.927 3.827 3.852 27,050,750 +0.06(+1.54%)
Jan 29, 2021 3.844 3.877 3.760 3.793 31,777,974 -0.12(-2.99%)
Jan 28, 2021 3.927 3.986 3.894 3.910 33,004,730 +0.08(+1.96%)
Jan 27, 2021 3.827 3.927 3.735 3.835 33,828,608 +0.02(+0.44%)
Jan 26, 2021 3.936 3.948 3.810 3.819 30,711,540 +0.07(+1.78%)
Jan 25, 2021 3.819 3.819 3.718 3.752 17,735,086 -0.08(-2.18%)
Jan 22, 2021 3.902 3.916 3.802 3.835 42,453,132 -0.16(-3.97%)
Jan 21, 2021 4.069 4.069 3.936 3.994 27,130,182 -0.13(-3.04%)
Jan 20, 2021 4.136 4.161 4.061 4.119 21,054,970 -0.02(-0.40%)
Jan 19, 2021 4.253 4.261 4.103 4.136 32,614,662 -0.08(-1.79%)
Jan 15, 2021 4.295 4.337 4.211 4.211 43,694,444 -0.23(-5.08%)
Jan 14, 2021 4.261 4.483 4.253 4.437 57,785,056 +0.20(+4.73%)
Jan 13, 2021 4.253 4.278 4.136 4.236 50,904,460 -0.01(-0.20%)
Jan 12, 2021 4.119 4.295 4.103 4.245 53,159,432 +0.10(+2.42%)
Jan 11, 2021 4.128 4.161 4.078 4.144 27,287,556 -0.13(-2.94%)
Jan 08, 2021 4.353 4.383 4.186 4.270 34,277,836 -0.06(-1.35%)
Jan 07, 2021 4.345 4.378 4.253 4.328 22,390,280 +0.05(+1.17%)
Jan 06, 2021 4.195 4.378 4.169 4.278 34,699,984 +0.10(+2.40%)
Jan 05, 2021 4.078 4.203 4.053 4.178 28,531,414 -0.04(-0.92%)
Jan 04, 2021 4.409 4.417 4.167 4.217 41,983,624 -0.18(-3.99%)
Dec 31, 2020 4.392 4.392 4.392 14,788,619 -0.01(-0.19%)
Dec 30, 2020 4.400 4.459 4.384 4.400 14,788,619 +0.00(+0.00%)
Dec 29, 2020 4.442 4.442 4.367 4.400 15,320,622 +0.03(+0.73%)
Dec 28, 2020 4.426 4.426 4.319 4.369 19,644,112 -0.02(-0.56%)
Dec 24, 2020 4.377 4.418 4.323 4.393 6,778,536 +0.01(+0.19%)
Dec 23, 2020 4.336 4.410 4.328 4.385 19,382,308 +0.08(+1.91%)
Dec 22, 2020 4.303 4.344 4.262 4.303 18,470,254 +0.06(+1.36%)
Dec 21, 2020 4.295 4.323 4.237 4.245 35,526,280 -0.15(-3.37%)
Dec 18, 2020 4.410 4.459 4.369 4.393 22,328,486 +0.00(+0.00%)
Dec 17, 2020 4.467 4.492 4.360 4.393 32,891,526 -0.04(-0.93%)
Dec 16, 2020 4.303 4.435 4.237 4.435 24,588,798 +0.10(+2.28%)
Dec 15, 2020 4.319 4.369 4.295 4.336 23,093,272 +0.04(+0.96%)
Dec 14, 2020 4.360 4.393 4.262 4.295 25,945,974 -0.07(-1.51%)
Dec 11, 2020 4.336 4.385 4.286 4.360 22,216,542 -0.04(-0.93%)
Dec 10, 2020 4.245 4.418 4.229 4.402 31,707,270 +0.27(+6.57%)
Dec 09, 2020 4.155 4.204 4.081 4.130 23,844,160 -0.01(-0.20%)
Dec 08, 2020 4.229 4.278 4.105 4.138 24,292,248 -0.06(-1.37%)
Dec 07, 2020 4.270 4.311 4.134 4.196 37,975,924 +0.01(+0.20%)
Dec 04, 2020 4.105 4.188 4.073 4.188 37,884,756 +0.04(+0.99%)
Dec 03, 2020 4.204 4.302 4.093 4.147 41,770,888 +0.07(+1.61%)
Dec 02, 2020 4.023 4.114 4.007 4.081 31,947,456 +0.04(+1.09%)
Dec 01, 2020 3.905 4.127 3.905 4.037 38,484,008 +0.30(+8.15%)
Nov 30, 2020 3.798 3.864 3.708 3.732 32,999,286 -0.08(-2.16%)
Nov 27, 2020 3.872 3.913 3.815 3.815 21,942,360 -0.13(-3.33%)
Nov 25, 2020 3.889 3.963 3.873 3.946 33,873,136 -0.02(-0.42%)
Nov 24, 2020 3.905 3.995 3.880 3.963 42,872,888 +0.21(+5.47%)
Nov 23, 2020 3.790 3.798 3.693 3.757 28,574,806 +0.02(+0.66%)
Nov 20, 2020 3.790 3.823 3.700 3.732 23,763,024 -0.12(-2.99%)
Nov 19, 2020 3.823 3.880 3.790 3.848 31,270,538 +0.03(+0.86%)
Nov 18, 2020 3.872 3.913 3.790 3.815 37,139,960 -0.11(-2.73%)
Nov 17, 2020 3.782 3.938 3.765 3.921 41,585,108 +0.07(+1.92%)
Nov 16, 2020 3.806 3.848 3.732 3.848 49,791,524 +0.21(+5.88%)
Nov 13, 2020 3.519 3.650 3.510 3.634 39,826,784 +0.12(+3.51%)
Nov 12, 2020 3.642 3.658 3.486 3.510 39,412,048 -0.19(-5.11%)
Nov 11, 2020 3.658 3.749 3.658 3.700 46,034,728 -0.02(-0.66%)
Nov 10, 2020 3.617 3.741 3.584 3.724 51,360,420 +0.21(+6.09%)
Nov 09, 2020 3.478 3.519 3.379 3.510 48,329,928 +0.31(+9.77%)
Nov 06, 2020 3.108 3.206 3.067 3.198 29,754,626 +0.09(+2.91%)
Nov 05, 2020 3.058 3.116 3.025 3.108 30,659,398 +0.12(+3.85%)
Nov 04, 2020 2.919 3.017 2.910 2.993 56,316,356 +0.02(+0.65%)
Nov 03, 2020 2.965 3.022 2.932 2.973 40,538,180 +0.07(+2.55%)
Nov 02, 2020 2.940 2.973 2.891 2.899 12,484,675 +0.02(+0.86%)
Oct 30, 2020 2.899 2.924 2.825 2.875 34,974,288 -0.08(-2.78%)
Oct 29, 2020 2.899 2.965 2.821 2.957 43,275,632 +0.00(+0.00%)
Oct 28, 2020 3.072 3.105 2.957 2.957 28,491,914 -0.25(-7.69%)
Oct 27, 2020 3.326 3.335 3.187 3.203 33,791,036 -0.11(-3.47%)
Oct 26, 2020 3.285 3.351 3.252 3.318 26,194,784 +0.03(+1.00%)
Oct 23, 2020 3.376 3.425 3.261 3.285 31,627,936 -0.05(-1.48%)
Oct 22, 2020 3.203 3.343 3.195 3.335 42,034,400 +0.16(+5.18%)
Oct 21, 2020 3.096 3.228 3.088 3.170 49,379,588 +0.02(+0.52%)
Oct 20, 2020 3.105 3.178 3.096 3.154 32,800,198 +0.13(+4.35%)
Oct 19, 2020 2.981 3.080 2.949 3.022 25,245,184 +0.07(+2.51%)
Oct 16, 2020 2.998 2.998 2.940 2.949 22,329,764 -0.05(-1.64%)
Oct 15, 2020 2.990 3.072 2.981 2.998 21,972,938 -0.05(-1.62%)
Oct 14, 2020 3.063 3.088 3.039 3.047 20,542,506 +0.00(+0.00%)
Oct 13, 2020 3.047 3.088 2.998 3.047 29,191,644 -0.04(-1.33%)
Oct 12, 2020 3.063 3.121 3.039 3.088 11,682,827 +0.01(+0.27%)
Oct 09, 2020 3.006 3.129 2.965 3.080 36,112,592 +0.06(+1.90%)
Oct 08, 2020 2.858 3.031 2.842 3.022 29,883,678 +0.20(+6.98%)
Oct 07, 2020 2.924 2.932 2.825 2.825 36,715,400 -0.08(-2.82%)
Oct 06, 2020 2.949 3.031 2.866 2.907 24,589,250 -0.02(-0.84%)
Oct 05, 2020 2.825 2.940 2.801 2.932 23,790,406 +0.11(+3.78%)
Oct 02, 2020 2.801 2.955 2.801 2.825 29,877,202 +0.00(+0.10%)
Oct 01, 2020 2.798 2.827 2.773 2.823 13,505,975 +0.01(+0.29%)
Sep 30, 2020 2.798 2.839 2.773 2.814 18,612,122 +0.05(+1.78%)
Sep 29, 2020 2.806 2.862 2.757 2.765 25,552,056 -0.09(-3.16%)
Sep 28, 2020 3.011 3.036 2.823 2.855 38,231,936 -0.03(-1.14%)
Sep 25, 2020 2.864 2.905 2.831 2.888 13,015,394 -0.03(-1.12%)
Sep 24, 2020 2.872 2.962 2.823 2.921 20,351,486 +0.10(+3.49%)
Sep 23, 2020 2.929 2.954 2.814 2.823 19,362,516 -0.14(-4.71%)
Sep 22, 2020 3.020 3.052 2.925 2.962 14,886,589 -0.01(-0.28%)
Sep 21, 2020 2.954 3.011 2.913 2.970 22,965,096 -0.04(-1.36%)
Sep 18, 2020 3.151 3.151 3.003 3.011 28,366,722 -0.20(-6.14%)
Sep 17, 2020 3.143 3.221 3.134 3.208 15,440,809 +0.01(+0.26%)
Sep 16, 2020 3.159 3.257 3.151 3.200 22,258,376 +0.04(+1.30%)
Sep 15, 2020 3.225 3.225 3.126 3.159 17,571,072 -0.05(-1.53%)
Sep 14, 2020 3.143 3.225 3.102 3.208 23,216,264 +0.08(+2.62%)
Sep 11, 2020 3.184 3.196 3.110 3.126 20,234,400 -0.07(-2.31%)
Sep 10, 2020 3.340 3.356 3.192 3.200 20,722,378 -0.11(-3.47%)
Sep 09, 2020 3.348 3.348 3.290 3.315 17,977,758 +0.02(+0.75%)
Sep 08, 2020 3.290 3.331 3.257 3.290 20,080,092 -0.09(-2.67%)
Sep 04, 2020 3.430 3.463 3.348 3.381 37,768,104 +0.00(+0.00%)
Sep 03, 2020 3.299 3.430 3.290 3.381 52,109,508 +0.17(+5.37%)
Sep 02, 2020 3.192 3.229 3.167 3.208 17,966,592 -0.01(-0.17%)
Sep 01, 2020 3.189 3.238 3.173 3.214 22,764,960 +0.12(+3.98%)
Aug 31, 2020 3.189 3.189 3.091 3.091 22,236,832 -0.16(-4.80%)
Aug 28, 2020 3.140 3.255 3.140 3.247 32,689,010 +0.17(+5.60%)
Aug 27, 2020 3.066 3.128 3.046 3.074 19,046,694 +0.07(+2.18%)
Aug 26, 2020 3.124 3.124 2.976 3.009 17,193,706 -0.11(-3.67%)
Aug 25, 2020 3.099 3.132 3.042 3.124 20,461,242 +0.04(+1.33%)
Aug 24, 2020 3.066 3.124 3.050 3.083 20,419,738 +0.07(+2.17%)
Aug 21, 2020 3.017 3.025 2.970 3.017 15,598,674 -0.01(-0.27%)
Aug 20, 2020 2.976 3.058 2.919 3.025 25,031,204 -0.05(-1.60%)
Aug 19, 2020 3.107 3.124 3.058 3.074 24,005,840 -0.03(-1.06%)
Aug 18, 2020 3.140 3.165 3.074 3.107 24,495,282 +0.06(+1.88%)
Aug 17, 2020 3.165 3.177 3.025 3.050 26,523,262 -0.13(-4.12%)
Aug 14, 2020 3.214 3.247 3.165 3.181 24,770,256 -0.06(-1.77%)
Aug 13, 2020 3.255 3.338 3.206 3.238 18,627,280 +0.01(+0.25%)
Aug 12, 2020 3.320 3.320 3.181 3.230 32,199,332 -0.06(-1.75%)
Aug 11, 2020 3.345 3.369 3.288 3.288 18,354,494 -0.01(-0.25%)
Aug 10, 2020 3.328 3.357 3.247 3.296 17,625,570 +0.01(+0.25%)
Aug 07, 2020 3.263 3.386 3.218 3.288 28,775,620 -0.07(-1.96%)
Aug 06, 2020 3.296 3.378 3.279 3.353 22,986,604 +0.00(+0.00%)
Aug 05, 2020 3.378 3.410 3.279 3.353 23,488,218 +0.03(+0.99%)
Aug 04, 2020 3.361 3.427 3.238 3.320 36,555,516 -0.08(-2.33%)
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.