Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 9.006 9.028 8.902 8.976 1,313,755 -0.06(-0.66%)
Dec 30, 2019 9.124 9.147 9.021 9.036 1,657,980 +0.24(+2.69%)
Dec 27, 2019 8.791 8.821 8.740 8.799 1,113,219 +0.03(+0.34%)
Dec 26, 2019 8.643 8.777 8.621 8.769 681,512 +0.22(+2.60%)
Dec 24, 2019 8.584 8.629 8.532 8.547 253,237 -0.01(-0.09%)
Dec 23, 2019 8.495 8.592 8.473 8.555 811,602 +0.06(+0.70%)
Dec 20, 2019 8.518 8.569 8.469 8.495 1,518,480 -0.01(-0.09%)
Dec 19, 2019 8.362 8.547 8.347 8.503 1,171,948 +0.10(+1.14%)
Dec 18, 2019 8.207 8.466 8.177 8.407 1,294,940 +0.24(+2.99%)
Dec 17, 2019 8.162 8.196 8.118 8.162 812,986 -0.01(-0.09%)
Dec 16, 2019 8.199 8.259 8.148 8.170 1,873,074 +0.18(+2.22%)
Dec 13, 2019 8.007 8.107 7.970 7.992 1,227,135 -0.04(-0.55%)
Dec 12, 2019 7.963 8.040 7.940 8.037 1,533,156 +0.10(+1.21%)
Dec 11, 2019 7.970 7.985 7.881 7.940 976,195 +0.03(+0.37%)
Dec 10, 2019 7.955 7.955 7.859 7.911 1,039,191 -0.01(-0.19%)
Dec 09, 2019 7.852 7.963 7.844 7.926 1,750,281 -0.02(-0.28%)
Dec 06, 2019 8.014 8.014 7.859 7.948 1,020,383 -0.03(-0.37%)
Dec 05, 2019 7.963 8.018 7.903 7.977 982,761 +0.05(+0.65%)
Dec 04, 2019 7.903 7.955 7.874 7.926 1,562,267 +0.10(+1.32%)
Dec 03, 2019 7.763 7.837 7.726 7.822 1,731,666 +0.05(+0.67%)
Dec 02, 2019 7.763 7.807 7.726 7.770 1,092,888 +0.08(+1.06%)
Nov 29, 2019 7.696 7.711 7.655 7.689 633,770 -0.02(-0.29%)
Nov 27, 2019 7.733 7.755 7.600 7.711 2,606,565 -0.10(-1.33%)
Nov 26, 2019 7.852 7.859 7.696 7.815 2,429,662 -0.21(-2.58%)
Nov 25, 2019 8.044 8.074 7.922 8.022 1,413,274 -0.10(-1.19%)
Nov 22, 2019 8.118 8.177 8.088 8.118 924,709 +0.07(+0.83%)
Nov 21, 2019 8.022 8.088 7.889 8.051 1,863,778 +0.16(+1.97%)
Nov 20, 2019 7.918 8.103 7.815 7.896 1,122,535 -0.06(-0.74%)
Nov 19, 2019 7.970 7.977 7.859 7.955 1,283,842 -0.04(-0.56%)
Nov 18, 2019 8.192 8.192 7.985 8.000 1,058,556 -0.14(-1.73%)
Nov 15, 2019 8.022 8.140 8.022 8.140 888,088 +0.10(+1.20%)
Nov 14, 2019 8.000 8.081 7.911 8.044 1,173,523 +0.08(+1.02%)
Nov 13, 2019 8.007 8.051 7.889 7.963 905,270 -0.16(-1.91%)
Nov 12, 2019 8.170 8.192 8.029 8.118 775,937 -0.21(-2.49%)
Nov 11, 2019 8.199 8.340 8.162 8.325 1,544,558 +0.09(+1.08%)
Nov 08, 2019 8.347 8.429 8.155 8.236 1,182,677 -0.33(-3.80%)
Nov 07, 2019 8.606 8.636 8.547 8.562 646,611 -0.02(-0.26%)
Nov 06, 2019 8.629 8.743 8.543 8.584 1,376,802 -0.26(-2.93%)
Nov 05, 2019 8.732 8.865 8.717 8.843 913,334 +0.16(+1.79%)
Nov 04, 2019 8.791 8.814 8.680 8.688 874,483 -0.02(-0.25%)
Nov 01, 2019 8.799 8.839 8.614 8.710 1,594,424 +0.02(+0.26%)
Oct 31, 2019 8.703 8.717 8.521 8.688 1,504,460 -0.21(-2.41%)
Oct 30, 2019 8.969 8.984 8.680 8.902 1,171,159 -0.14(-1.55%)
Oct 29, 2019 9.073 9.124 8.999 9.043 836,229 -0.10(-1.05%)
Oct 28, 2019 9.095 9.213 9.080 9.139 625,174 +0.07(+0.82%)
Oct 25, 2019 9.013 9.117 8.962 9.065 804,171 +0.14(+1.58%)
Oct 24, 2019 8.962 9.073 8.895 8.925 991,202 +0.04(+0.42%)
Oct 23, 2019 8.606 8.954 8.606 8.888 1,527,348 +0.24(+2.74%)
Oct 22, 2019 8.340 8.651 8.288 8.651 1,657,242 +0.44(+5.41%)
Oct 21, 2019 8.177 8.229 8.081 8.207 795,215 -0.01(-0.18%)
Oct 18, 2019 8.199 8.251 8.162 8.222 819,847 +0.02(+0.27%)
Oct 17, 2019 8.407 8.414 8.192 8.199 817,076 -0.10(-1.16%)
Oct 16, 2019 8.074 8.310 8.074 8.296 1,158,576 +0.16(+1.91%)
Oct 15, 2019 8.288 8.340 8.133 8.140 912,239 -0.19(-2.31%)
Oct 14, 2019 8.318 8.362 8.284 8.333 1,163,312 +0.04(+0.54%)
Oct 11, 2019 8.273 8.436 8.222 8.288 1,538,074 +0.13(+1.63%)
Oct 10, 2019 8.007 8.192 8.007 8.155 1,741,133 +0.12(+1.47%)
Oct 09, 2019 7.963 8.096 7.911 8.037 1,901,211 +0.23(+3.01%)
Oct 08, 2019 7.816 7.941 7.794 7.802 939,446 +0.03(+0.38%)
Oct 07, 2019 8.000 8.033 7.765 7.772 1,255,242 -0.29(-3.65%)
Oct 04, 2019 7.905 8.066 7.903 8.066 765,928 +0.16(+2.05%)
Oct 03, 2019 7.794 7.919 7.666 7.905 1,434,507 +0.14(+1.80%)
Oct 02, 2019 7.809 7.846 7.706 7.765 787,245 -0.18(-2.22%)
Oct 01, 2019 7.978 8.000 7.901 7.941 1,047,662 -0.07(-0.83%)
Sep 30, 2019 8.081 8.096 7.978 8.008 851,322 -0.13(-1.63%)
Sep 27, 2019 7.927 8.180 7.927 8.140 1,274,280 +0.22(+2.79%)
Sep 26, 2019 7.883 7.978 7.820 7.919 857,582 +0.07(+0.94%)
Sep 25, 2019 7.669 7.864 7.625 7.846 1,449,108 +0.07(+0.95%)
Sep 24, 2019 7.728 7.809 7.596 7.772 1,829,807 +0.11(+1.44%)
Sep 23, 2019 7.691 7.710 7.596 7.662 1,383,229 -0.13(-1.61%)
Sep 20, 2019 7.838 7.879 7.728 7.787 1,026,359 -0.05(-0.66%)
Sep 19, 2019 8.052 8.074 7.820 7.838 750,157 -0.15(-1.84%)
Sep 18, 2019 8.074 8.081 7.912 7.986 820,051 -0.03(-0.37%)
Sep 17, 2019 7.890 8.044 7.861 8.015 713,029 +0.08(+1.02%)
Sep 16, 2019 7.941 7.993 7.890 7.934 1,688,372 -0.16(-2.00%)
Sep 13, 2019 8.044 8.210 7.982 8.096 1,124,004 +0.07(+0.92%)
Sep 12, 2019 8.081 8.081 7.945 8.022 546,447 +0.01(+0.18%)
Sep 11, 2019 8.059 8.103 7.978 8.008 514,783 +0.01(+0.09%)
Sep 10, 2019 7.949 8.088 7.905 8.000 975,967 -0.07(-0.91%)
Sep 09, 2019 7.949 8.120 7.949 8.074 1,179,024 +0.17(+2.14%)
Sep 06, 2019 7.897 8.015 7.868 7.905 1,657,244 +0.20(+2.58%)
Sep 05, 2019 7.633 7.802 7.618 7.706 1,293,244 +0.26(+3.46%)
Sep 04, 2019 7.397 7.482 7.302 7.449 1,032,732 +0.19(+2.63%)
Sep 03, 2019 7.375 7.478 7.243 7.258 739,070 -0.28(-3.71%)
Aug 30, 2019 7.566 7.588 7.471 7.537 741,992 +0.08(+1.08%)
Aug 29, 2019 7.353 7.508 7.309 7.456 926,231 +0.19(+2.63%)
Aug 28, 2019 7.162 7.338 7.118 7.265 1,090,235 +0.07(+1.02%)
Aug 27, 2019 7.280 7.346 7.118 7.191 1,829,299 -0.04(-0.51%)
Aug 26, 2019 7.294 7.353 7.162 7.228 1,019,343 -0.02(-0.30%)
Aug 23, 2019 7.508 7.603 7.229 7.250 1,700,218 -0.29(-3.90%)
Aug 22, 2019 7.611 7.695 7.519 7.544 1,274,058 -0.11(-1.44%)
Aug 21, 2019 7.743 7.743 7.596 7.655 915,332 +0.07(+0.87%)
Aug 20, 2019 7.574 7.699 7.522 7.588 1,172,291 -0.02(-0.29%)
Aug 19, 2019 7.838 7.846 7.511 7.611 1,421,216 -0.19(-2.45%)
Aug 16, 2019 7.809 7.905 7.706 7.802 1,097,213 +0.03(+0.38%)
Aug 15, 2019 7.706 7.838 7.640 7.772 999,907 +0.13(+1.73%)
Aug 14, 2019 7.794 7.868 7.592 7.640 1,001,964 -0.43(-5.37%)
Aug 13, 2019 7.912 8.184 7.853 8.074 1,507,733 +0.08(+1.01%)
Aug 12, 2019 7.861 8.030 7.758 7.993 1,148,690 -0.18(-2.25%)
Aug 09, 2019 8.213 8.272 8.140 8.177 770,279 -0.12(-1.51%)
Aug 08, 2019 8.228 8.397 8.191 8.302 1,652,408 +0.32(+3.96%)
Aug 07, 2019 7.787 8.022 7.750 7.986 1,366,564 +0.15(+1.88%)
Aug 06, 2019 7.868 7.919 7.691 7.838 1,674,315 +0.14(+1.81%)
Aug 05, 2019 7.699 7.802 7.662 7.699 1,534,038 -0.31(-3.86%)
Aug 02, 2019 8.103 8.125 7.912 8.008 1,053,695 -0.11(-1.36%)
Aug 01, 2019 8.316 8.478 8.111 8.118 1,540,291 -0.18(-2.13%)
Jul 31, 2019 8.552 8.552 8.221 8.294 1,720,027 -0.21(-2.42%)
Jul 30, 2019 8.603 8.680 8.497 8.500 2,028,598 -0.26(-2.94%)
Jul 29, 2019 8.750 8.772 8.640 8.758 716,099 -0.05(-0.58%)
Jul 26, 2019 8.794 8.868 8.691 8.809 1,677,915 +0.09(+1.01%)
Jul 25, 2019 8.875 8.875 8.662 8.721 1,574,089 -0.21(-2.31%)
Jul 24, 2019 9.103 9.191 8.883 8.927 1,254,649 -0.12(-1.38%)
Jul 23, 2019 9.280 9.294 9.037 9.052 1,257,831 -0.08(-0.89%)
Jul 22, 2019 9.316 9.324 9.096 9.133 1,458,981 +0.00(+0.00%)
Jul 19, 2019 9.405 9.419 9.133 9.133 981,073 -0.28(-2.97%)
Jul 18, 2019 9.184 9.449 9.177 9.412 1,056,144 +0.29(+3.14%)
Jul 17, 2019 9.103 9.243 9.081 9.125 816,111 +0.07(+0.81%)
Jul 16, 2019 9.044 9.118 8.975 9.052 874,213 +0.07(+0.74%)
Jul 15, 2019 9.111 9.118 8.945 8.986 594,021 -0.11(-1.21%)
Jul 12, 2019 9.081 9.214 9.000 9.096 1,023,639 +0.01(+0.16%)
Jul 11, 2019 9.118 9.125 8.978 9.081 815,365 -0.03(-0.32%)
Jul 10, 2019 9.133 9.287 9.081 9.111 1,306,651 +0.11(+1.23%)
Jul 09, 2019 8.868 9.059 8.868 9.000 584,666 +0.03(+0.33%)
Jul 08, 2019 9.081 9.081 8.941 8.971 818,970 -0.14(-1.53%)
Jul 05, 2019 9.081 9.154 9.015 9.110 693,843 +0.29(+3.32%)
Jul 03, 2019 8.701 8.854 8.701 8.818 555,293 +0.12(+1.34%)
Jul 02, 2019 8.744 8.840 8.525 8.701 1,863,206 -0.01(-0.17%)
Jul 01, 2019 8.832 8.847 8.701 8.715 786,268 +0.04(+0.42%)
Jun 28, 2019 8.744 8.781 8.657 8.679 1,179,247 +0.03(+0.34%)
Jun 27, 2019 8.562 8.719 8.408 8.649 948,724 +0.04(+0.42%)
Jun 26, 2019 8.664 8.693 8.558 8.613 1,090,387 +0.07(+0.77%)
Jun 25, 2019 8.744 8.774 8.525 8.547 671,117 -0.24(-2.75%)
Jun 24, 2019 8.671 8.898 8.649 8.788 1,476,085 +0.16(+1.86%)
Jun 21, 2019 8.613 8.763 8.584 8.628 1,310,684 -0.06(-0.67%)
Jun 20, 2019 8.606 8.737 8.587 8.686 650,596 +0.22(+2.59%)
Jun 19, 2019 8.328 8.481 8.302 8.467 2,240,518 +0.10(+1.14%)
Jun 18, 2019 8.182 8.408 8.167 8.372 1,825,248 +0.29(+3.53%)
Jun 17, 2019 8.094 8.240 8.057 8.086 980,903 -0.01(-0.09%)
Jun 14, 2019 8.182 8.229 8.006 8.094 1,188,957 -0.19(-2.29%)
Jun 13, 2019 8.320 8.415 8.214 8.284 1,714,181 -0.01(-0.18%)
Jun 12, 2019 8.372 8.576 8.298 8.298 1,756,867 -0.14(-1.65%)
Jun 11, 2019 8.415 8.437 8.342 8.437 3,717,521 +0.11(+1.32%)
Jun 10, 2019 8.415 8.453 8.240 8.328 837,674 -0.12(-1.39%)
Jun 07, 2019 8.481 8.540 8.401 8.445 1,236,828 +0.04(+0.52%)
Jun 06, 2019 8.415 8.478 8.320 8.401 579,789 +0.10(+1.14%)
Jun 05, 2019 8.525 8.565 8.277 8.306 624,380 -0.25(-2.91%)
Jun 04, 2019 8.562 8.584 8.437 8.554 703,330 +0.12(+1.47%)
Jun 03, 2019 8.481 8.518 8.375 8.430 1,098,443 +0.01(+0.09%)
May 31, 2019 8.401 8.562 8.386 8.423 767,700 +0.02(+0.26%)
May 30, 2019 8.262 8.445 8.262 8.401 591,686 +0.15(+1.86%)
May 29, 2019 8.182 8.342 8.138 8.247 1,552,767 +0.20(+2.55%)
May 28, 2019 7.948 8.167 7.896 8.043 1,152,956 +0.25(+3.19%)
May 24, 2019 7.787 7.849 7.746 7.794 799,841 +0.07(+0.95%)
May 23, 2019 7.772 7.823 7.677 7.721 1,484,054 -0.17(-2.13%)
May 22, 2019 8.021 8.057 7.885 7.889 1,003,154 -0.09(-1.10%)
May 21, 2019 7.677 8.050 7.604 7.977 1,631,640 +0.38(+5.00%)
May 20, 2019 7.392 7.640 7.355 7.597 1,078,269 +0.20(+2.77%)
May 17, 2019 7.589 7.633 7.348 7.392 1,480,282 -0.21(-2.79%)
May 16, 2019 7.677 7.765 7.545 7.604 1,769,642 -0.23(-2.99%)
May 15, 2019 7.684 7.926 7.670 7.838 2,117,522 -0.15(-1.83%)
May 14, 2019 7.823 7.999 7.706 7.984 1,758,165 +0.25(+3.21%)
May 13, 2019 7.889 7.896 7.721 7.736 920,461 -0.34(-4.25%)
May 10, 2019 8.101 8.182 7.896 8.079 1,522,681 -0.03(-0.36%)
May 09, 2019 8.065 8.192 7.999 8.108 793,601 -0.18(-2.12%)
May 08, 2019 8.225 8.364 8.218 8.284 620,123 +0.26(+3.19%)
May 07, 2019 8.006 8.065 7.845 8.028 746,280 -0.10(-1.26%)
May 06, 2019 8.174 8.218 8.086 8.130 657,593 -0.25(-2.97%)
May 03, 2019 8.386 8.445 8.357 8.379 476,923 +0.07(+0.79%)
May 02, 2019 8.262 8.357 8.225 8.313 663,982 +0.03(+0.35%)
May 01, 2019 8.394 8.474 8.262 8.284 805,598 -0.09(-1.05%)
Apr 30, 2019 8.562 8.576 8.233 8.372 1,280,305 -0.11(-1.29%)
Apr 29, 2019 8.511 8.562 8.412 8.481 951,973 -0.01(-0.09%)
Apr 26, 2019 8.430 8.576 8.415 8.489 696,852 +0.10(+1.22%)
Apr 25, 2019 8.269 8.415 8.138 8.386 1,183,664 +0.07(+0.79%)
Apr 24, 2019 8.489 8.496 8.189 8.320 1,804,941 -0.24(-2.82%)
Apr 23, 2019 8.569 8.664 8.423 8.562 1,431,654 +0.10(+1.21%)
Apr 22, 2019 8.357 8.503 8.269 8.459 889,270 +0.09(+1.05%)
Apr 18, 2019 8.145 8.496 8.116 8.372 1,110,861 +0.19(+2.32%)
Apr 17, 2019 8.576 8.591 8.108 8.182 1,096,390 -0.34(-4.03%)
Apr 16, 2019 8.350 8.613 8.350 8.525 851,136 +0.12(+1.39%)
Apr 15, 2019 8.481 8.532 8.372 8.408 890,838 +0.04(+0.44%)
Apr 12, 2019 8.415 8.576 8.255 8.372 1,411,896 -0.05(-0.61%)
Apr 11, 2019 8.525 8.569 8.328 8.423 1,040,993 -0.18(-2.04%)
Apr 10, 2019 8.598 8.635 8.474 8.598 770,005 +0.09(+1.03%)
Apr 09, 2019 8.540 8.540 8.368 8.511 1,532,523 -0.11(-1.27%)
Apr 08, 2019 8.584 8.664 8.518 8.620 1,457,564 +0.02(+0.23%)
Apr 05, 2019 8.447 8.615 8.367 8.600 1,150,244 +0.15(+1.81%)
Apr 04, 2019 8.142 8.477 8.106 8.447 1,354,759 +0.23(+2.83%)
Apr 03, 2019 8.367 8.491 8.197 8.215 1,069,376 -0.11(-1.31%)
Apr 02, 2019 8.433 8.433 8.211 8.324 1,216,470 -0.05(-0.61%)
Apr 01, 2019 8.324 8.513 8.244 8.375 1,659,648 +0.21(+2.58%)
Mar 29, 2019 8.120 8.255 8.069 8.164 1,264,828 +0.11(+1.35%)
Mar 28, 2019 7.648 8.117 7.590 8.055 2,471,874 +0.36(+4.73%)
Mar 27, 2019 7.946 8.011 7.691 7.691 2,806,720 -0.61(-7.36%)
Mar 26, 2019 8.302 8.338 8.164 8.302 1,371,260 +0.09(+1.06%)
Mar 25, 2019 8.062 8.273 8.048 8.215 1,061,616 +0.17(+2.08%)
Mar 22, 2019 8.149 8.269 7.968 8.048 2,150,276 -0.47(-5.47%)
Mar 21, 2019 8.673 8.695 8.280 8.513 1,346,432 -0.27(-3.06%)
Mar 20, 2019 8.847 8.978 8.724 8.782 891,379 -0.09(-0.98%)
Mar 19, 2019 9.000 9.022 8.855 8.869 813,004 -0.09(-1.05%)
Mar 18, 2019 8.847 9.000 8.840 8.964 548,767 +0.17(+1.99%)
Mar 15, 2019 8.825 8.935 8.782 8.789 1,077,889 -0.03(-0.33%)
Mar 14, 2019 8.884 8.949 8.733 8.818 823,178 -0.17(-1.86%)
Mar 13, 2019 8.695 9.029 8.607 8.985 1,419,214 +0.28(+3.26%)
Mar 12, 2019 8.687 8.825 8.669 8.702 1,567,333 +0.02(+0.25%)
Mar 11, 2019 8.513 8.687 8.447 8.680 1,820,375 +0.32(+3.83%)
Mar 08, 2019 8.251 8.397 8.204 8.360 828,087 +0.09(+1.14%)
Mar 07, 2019 8.360 8.360 8.178 8.266 703,164 -0.01(-0.18%)
Mar 06, 2019 8.549 8.593 8.215 8.280 1,317,116 -0.29(-3.39%)
Mar 05, 2019 8.607 8.651 8.498 8.571 689,151 +0.01(+0.08%)
Mar 04, 2019 8.578 8.677 8.414 8.564 1,302,484 +0.02(+0.26%)
Mar 01, 2019 8.629 8.695 8.502 8.542 1,435,948 -0.17(-1.92%)
Feb 28, 2019 8.956 8.978 8.687 8.709 1,223,707 -0.37(-4.08%)
Feb 27, 2019 9.182 9.204 9.065 9.080 738,187 -0.12(-1.26%)
Feb 26, 2019 9.247 9.269 9.153 9.196 664,243 -0.04(-0.39%)
Feb 25, 2019 9.487 9.516 9.211 9.233 1,417,068 -0.17(-1.78%)
Feb 22, 2019 9.436 9.491 9.356 9.400 2,692,935 +0.01(+0.08%)
Feb 21, 2019 9.385 9.425 9.225 9.393 1,197,251 -0.05(-0.54%)
Feb 20, 2019 9.603 9.741 9.443 9.443 1,301,308 -0.21(-2.18%)
Feb 19, 2019 9.552 9.763 9.552 9.654 690,444 +0.01(+0.15%)
Feb 15, 2019 9.676 9.698 9.545 9.640 889,712 +0.07(+0.68%)
Feb 14, 2019 9.211 9.669 9.196 9.574 1,280,892 +0.28(+3.05%)
Feb 13, 2019 9.611 9.611 9.240 9.291 922,537 -0.29(-3.03%)
Feb 12, 2019 9.538 9.698 9.433 9.582 1,133,224 +0.23(+2.41%)
Feb 11, 2019 9.494 9.494 9.251 9.356 795,253 -0.17(-1.76%)
Feb 08, 2019 9.552 9.574 9.265 9.523 1,189,860 +0.17(+1.79%)
Feb 07, 2019 9.363 9.480 9.218 9.356 855,941 -0.01(-0.08%)
Feb 06, 2019 9.603 9.669 9.345 9.363 915,448 -0.49(-5.01%)
Feb 05, 2019 9.923 9.967 9.683 9.858 871,514 -0.10(-1.02%)
Feb 04, 2019 9.589 9.978 9.589 9.960 1,176,653 +0.29(+3.01%)
Feb 01, 2019 9.632 9.712 9.582 9.669 1,125,071 +0.00(+0.00%)
Jan 31, 2019 9.523 9.683 9.480 9.669 1,566,594 +0.18(+1.92%)
Jan 30, 2019 9.218 9.592 9.004 9.487 2,072,133 -0.11(-1.14%)
Jan 29, 2019 9.814 9.814 9.567 9.596 1,058,998 +0.02(+0.23%)
Jan 28, 2019 9.494 9.763 9.487 9.574 1,099,817 -0.02(-0.23%)
Jan 25, 2019 9.480 9.727 9.480 9.596 1,103,337 +0.04(+0.46%)
Jan 24, 2019 9.552 9.654 9.451 9.552 2,022,708 -0.08(-0.83%)
Jan 23, 2019 9.407 9.632 9.374 9.632 1,367,790 +0.45(+4.91%)
Jan 22, 2019 9.356 9.378 9.124 9.182 940,080 -0.17(-1.86%)
Jan 18, 2019 9.356 9.385 9.236 9.356 786,133 +0.18(+1.98%)
Jan 17, 2019 9.073 9.262 8.993 9.174 1,130,847 +0.05(+0.56%)
Jan 16, 2019 9.167 9.283 9.113 9.124 756,928 -0.04(-0.40%)
Jan 15, 2019 9.378 9.418 9.087 9.160 1,080,116 -0.31(-3.23%)
Jan 14, 2019 9.233 9.560 9.196 9.465 1,083,058 +0.18(+1.96%)
Jan 11, 2019 9.145 9.283 9.091 9.283 825,474 -0.01(-0.08%)
Jan 10, 2019 9.225 9.385 9.116 9.291 640,166 +0.03(+0.31%)
Jan 09, 2019 9.182 9.367 9.160 9.262 852,164 +0.14(+1.51%)
Jan 08, 2019 9.145 9.145 8.898 9.124 1,644,939 +0.10(+1.06%)
Jan 07, 2019 9.155 9.173 9.014 9.028 4,045,268 -0.04(-0.39%)
Jan 04, 2019 8.794 9.141 8.716 9.063 3,058,775 +0.29(+3.31%)
Jan 03, 2019 8.737 8.900 8.603 8.773 2,997,019 +0.16(+1.89%)
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.