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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 6.956 6.971 6.802 6.971 14,824,561 +0.07(+1.00%)
Apr 29, 2019 7.041 7.071 6.871 6.902 9,500,784 -0.12(-1.64%)
Apr 26, 2019 6.979 7.064 6.937 7.018 10,927,367 +0.04(+0.55%)
Apr 25, 2019 6.779 6.987 6.664 6.979 15,955,428 +0.15(+2.14%)
Apr 24, 2019 6.941 6.941 6.740 6.833 14,967,940 -0.15(-2.20%)
Apr 23, 2019 6.887 7.041 6.837 6.987 17,862,582 +0.16(+2.37%)
Apr 22, 2019 6.771 6.887 6.702 6.825 11,044,727 +0.04(+0.57%)
Apr 18, 2019 6.679 6.891 6.617 6.787 13,349,967 +0.10(+1.50%)
Apr 17, 2019 6.825 6.848 6.564 6.687 16,986,284 -0.13(-1.92%)
Apr 16, 2019 6.864 6.948 6.810 6.817 12,931,550 -0.07(-1.01%)
Apr 15, 2019 6.987 6.987 6.844 6.887 19,593,678 +0.01(+0.11%)
Apr 12, 2019 6.956 7.087 6.794 6.879 23,481,324 -0.12(-1.76%)
Apr 11, 2019 7.087 7.122 6.921 7.002 15,298,355 -0.18(-2.57%)
Apr 10, 2019 7.241 7.256 7.148 7.187 17,462,250 -0.01(-0.11%)
Apr 09, 2019 7.179 7.202 7.079 7.194 12,224,004 -0.05(-0.64%)
Apr 08, 2019 7.194 7.241 7.118 7.241 8,039,029 +0.02(+0.21%)
Apr 05, 2019 7.133 7.268 7.098 7.225 13,532,042 +0.07(+0.91%)
Apr 04, 2019 6.975 7.191 6.929 7.160 16,207,784 +0.20(+2.87%)
Apr 03, 2019 7.145 7.187 6.902 6.960 18,162,076 -0.09(-1.31%)
Apr 02, 2019 7.129 7.152 6.941 7.052 13,023,047 -0.07(-0.97%)
Apr 01, 2019 7.183 7.291 7.102 7.122 21,616,286 +0.13(+1.85%)
Mar 29, 2019 6.954 7.063 6.896 6.992 23,449,694 +0.14(+2.06%)
Mar 28, 2019 6.556 6.925 6.550 6.851 41,988,516 +0.31(+4.80%)
Mar 27, 2019 6.672 6.723 6.492 6.537 40,296,340 -0.37(-5.29%)
Mar 26, 2019 6.941 6.973 6.819 6.902 25,913,732 +0.05(+0.75%)
Mar 25, 2019 6.781 6.941 6.768 6.851 22,862,088 +0.09(+1.33%)
Mar 22, 2019 6.896 6.979 6.684 6.761 66,789,168 -0.43(-5.97%)
Mar 21, 2019 7.396 7.402 7.059 7.191 36,708,540 -0.28(-3.77%)
Mar 20, 2019 7.550 7.617 7.389 7.473 33,457,258 -0.13(-1.77%)
Mar 19, 2019 7.716 7.755 7.575 7.607 22,189,724 -0.14(-1.82%)
Mar 18, 2019 7.633 7.758 7.633 7.748 12,437,620 +0.12(+1.51%)
Mar 15, 2019 7.607 7.691 7.601 7.633 21,635,956 +0.07(+0.93%)
Mar 14, 2019 7.550 7.562 7.450 7.562 16,264,094 -0.02(-0.25%)
Mar 13, 2019 7.479 7.659 7.441 7.582 23,228,738 +0.08(+1.02%)
Mar 12, 2019 7.460 7.518 7.421 7.505 19,593,744 +0.04(+0.52%)
Mar 11, 2019 7.242 7.466 7.229 7.466 23,322,058 +0.35(+4.95%)
Mar 08, 2019 6.998 7.127 6.992 7.114 18,708,294 +0.10(+1.46%)
Mar 07, 2019 7.075 7.075 6.906 7.011 17,142,270 -0.03(-0.36%)
Mar 06, 2019 7.242 7.261 6.986 7.037 18,786,942 -0.21(-2.96%)
Mar 05, 2019 7.220 7.303 7.162 7.252 8,964,853 +0.06(+0.89%)
Mar 04, 2019 7.220 7.239 7.104 7.188 14,479,755 -0.01(-0.09%)
Mar 01, 2019 7.284 7.341 7.162 7.194 20,259,870 -0.16(-2.18%)
Feb 28, 2019 7.546 7.546 7.338 7.354 31,653,744 -0.27(-3.53%)
Feb 27, 2019 7.598 7.675 7.559 7.623 11,600,569 -0.04(-0.58%)
Feb 26, 2019 7.540 7.675 7.514 7.668 24,401,716 +0.13(+1.79%)
Feb 25, 2019 7.662 7.668 7.505 7.534 19,080,242 -0.07(-0.93%)
Feb 22, 2019 7.662 7.662 7.518 7.604 22,045,182 -0.01(-0.17%)
Feb 21, 2019 7.611 7.617 7.495 7.617 29,212,906 -0.03(-0.42%)
Feb 20, 2019 7.764 7.886 7.630 7.649 24,111,258 -0.11(-1.40%)
Feb 19, 2019 7.828 7.886 7.745 7.758 19,922,848 -0.18(-2.26%)
Feb 15, 2019 7.937 7.963 7.822 7.937 17,283,048 +0.04(+0.57%)
Feb 14, 2019 7.457 7.969 7.444 7.892 34,834,644 +0.31(+4.14%)
Feb 13, 2019 7.726 7.764 7.559 7.578 20,298,144 -0.19(-2.39%)
Feb 12, 2019 7.726 7.889 7.623 7.764 21,136,082 +0.22(+2.89%)
Feb 11, 2019 7.623 7.639 7.422 7.546 13,422,313 -0.07(-0.93%)
Feb 08, 2019 7.732 7.764 7.466 7.617 24,918,666 +0.02(+0.25%)
Feb 07, 2019 7.623 7.655 7.425 7.598 31,105,246 +0.04(+0.59%)
Feb 06, 2019 7.707 7.764 7.482 7.553 24,011,292 -0.39(-4.92%)
Feb 05, 2019 7.918 8.033 7.848 7.944 18,257,476 +0.01(+0.08%)
Feb 04, 2019 7.707 7.988 7.687 7.937 17,801,128 +0.11(+1.43%)
Feb 01, 2019 7.812 7.873 7.716 7.825 24,596,704 -0.13(-1.61%)
Jan 31, 2019 7.806 8.040 7.774 7.953 29,446,194 +0.54(+7.25%)
Jan 30, 2019 7.377 7.460 7.210 7.415 17,345,850 +0.03(+0.35%)
Jan 29, 2019 7.473 7.492 7.348 7.390 17,454,872 +0.08(+1.05%)
Jan 28, 2019 7.268 7.412 7.255 7.313 14,581,573 -0.06(-0.78%)
Jan 25, 2019 7.345 7.415 7.210 7.370 16,812,524 +0.08(+1.14%)
Jan 24, 2019 7.230 7.313 7.188 7.287 19,928,614 +0.04(+0.62%)
Jan 23, 2019 7.153 7.255 7.060 7.242 13,394,266 +0.24(+3.38%)
Jan 22, 2019 7.159 7.223 6.986 7.005 16,084,495 -0.26(-3.61%)
Jan 18, 2019 7.326 7.358 7.198 7.268 14,369,328 +0.06(+0.80%)
Jan 17, 2019 7.089 7.255 7.082 7.210 17,859,536 +0.04(+0.54%)
Jan 16, 2019 7.185 7.246 7.153 7.172 13,063,664 -0.02(-0.27%)
Jan 15, 2019 7.166 7.223 7.095 7.191 14,834,588 -0.03(-0.44%)
Jan 14, 2019 7.089 7.262 7.069 7.223 11,775,392 +0.08(+1.08%)
Jan 11, 2019 7.082 7.178 7.050 7.146 17,360,192 -0.05(-0.71%)
Jan 10, 2019 7.230 7.326 7.101 7.198 26,271,906 -0.05(-0.71%)
Jan 09, 2019 7.166 7.268 7.153 7.249 27,386,506 +0.19(+2.63%)
Jan 08, 2019 6.916 7.089 6.852 7.063 28,910,762 +0.12(+1.66%)
Jan 07, 2019 7.069 7.082 6.929 6.948 29,249,034 -0.02(-0.28%)
Jan 04, 2019 6.826 7.060 6.769 6.967 20,020,300 +0.09(+1.30%)
Jan 03, 2019 6.852 6.922 6.756 6.877 20,867,368 +0.09(+1.27%)
Jan 02, 2019 6.452 6.836 6.432 6.791 28,062,688 +0.46(+7.28%)
Dec 31, 2018 6.349 6.378 6.269 6.330 9,151,120 +0.04(+0.61%)
Dec 28, 2018 6.272 6.359 6.231 6.292 14,051,268 +0.09(+1.44%)
Dec 27, 2018 5.965 6.221 5.933 6.202 22,063,598 +0.15(+2.54%)
Dec 26, 2018 5.908 6.048 5.834 6.048 19,385,680 +0.14(+2.38%)
Dec 24, 2018 5.952 6.052 5.908 5.908 9,256,610 -0.10(-1.67%)
Dec 21, 2018 6.159 6.165 5.967 6.008 25,034,606 -0.17(-2.74%)
Dec 20, 2018 6.177 6.224 6.096 6.177 26,980,936 +0.17(+2.82%)
Dec 19, 2018 6.203 6.272 5.958 6.008 23,265,074 -0.13(-2.04%)
Dec 18, 2018 6.071 6.159 6.021 6.134 14,935,039 +0.15(+2.52%)
Dec 17, 2018 6.121 6.134 5.958 5.983 24,702,662 -0.13(-2.15%)
Dec 14, 2018 6.171 6.196 6.065 6.115 35,536,368 -0.11(-1.81%)
Dec 13, 2018 6.134 6.240 6.083 6.228 12,829,778 +0.14(+2.37%)
Dec 12, 2018 6.108 6.184 6.065 6.083 24,087,884 +0.09(+1.57%)
Dec 11, 2018 6.002 6.039 5.895 5.989 22,840,720 +0.08(+1.27%)
Dec 10, 2018 5.952 5.999 5.889 5.914 24,038,184 -0.14(-2.38%)
Dec 07, 2018 6.159 6.250 6.024 6.058 22,927,142 -0.09(-1.43%)
Dec 06, 2018 5.820 6.165 5.801 6.146 20,657,380 +0.08(+1.24%)
Dec 04, 2018 6.127 6.196 5.983 6.071 25,679,906 -0.07(-1.12%)
Dec 03, 2018 6.272 6.303 6.096 6.140 19,699,092 -0.10(-1.66%)
Nov 30, 2018 6.268 6.319 6.196 6.243 15,672,333 -0.03(-0.40%)
Nov 29, 2018 6.262 6.309 6.174 6.268 26,943,850 +0.06(+0.91%)
Nov 28, 2018 6.118 6.256 5.930 6.212 25,820,544 +0.17(+2.80%)
Nov 27, 2018 5.867 6.074 5.848 6.043 19,741,680 +0.31(+5.36%)
Nov 26, 2018 5.955 5.961 5.704 5.736 17,483,878 -0.29(-4.89%)
Nov 23, 2018 5.980 6.043 5.974 6.030 8,577,101 +0.01(+0.10%)
Nov 21, 2018 6.024 6.024 6.024 0 +0.16(+2.67%)
Nov 20, 2018 6.018 6.055 5.867 5.867 33,483,030 -0.28(-4.59%)
Nov 19, 2018 6.074 6.165 6.040 6.149 19,224,056 +0.01(+0.20%)
Nov 16, 2018 6.024 6.193 5.974 6.137 19,904,808 +0.12(+1.98%)
Nov 15, 2018 5.848 6.062 5.848 6.018 16,742,850 +0.18(+3.00%)
Nov 14, 2018 5.842 5.861 5.711 5.842 22,276,256 +0.10(+1.75%)
Nov 13, 2018 5.767 5.808 5.650 5.742 20,464,166 -0.16(-2.76%)
Nov 12, 2018 5.930 5.942 5.833 5.905 16,775,391 -0.04(-0.74%)
Nov 09, 2018 5.924 5.980 5.786 5.949 27,379,560 +0.06(+0.96%)
Nov 08, 2018 6.018 6.049 5.823 5.892 23,670,990 -0.13(-2.19%)
Nov 07, 2018 6.024 6.049 5.880 6.024 24,129,858 -0.09(-1.44%)
Nov 06, 2018 6.087 6.137 6.018 6.112 17,502,776 -0.09(-1.42%)
Nov 05, 2018 6.181 6.247 6.168 6.199 22,705,398 +0.02(+0.35%)
Nov 02, 2018 6.140 6.237 6.099 6.178 20,794,832 +0.06(+1.02%)
Nov 01, 2018 5.958 6.121 5.864 6.115 29,418,366 +0.37(+6.43%)
Oct 31, 2018 5.864 5.871 5.623 5.745 34,944,148 -0.14(-2.45%)
Oct 30, 2018 5.570 5.893 5.545 5.889 35,991,068 +0.29(+5.15%)
Oct 29, 2018 5.996 6.012 5.520 5.601 57,023,560 -0.19(-3.35%)
Oct 26, 2018 5.714 5.820 5.598 5.795 25,044,904 +0.14(+2.55%)
Oct 25, 2018 5.551 5.758 5.501 5.651 31,088,898 +0.23(+4.16%)
Oct 24, 2018 5.645 5.651 5.426 5.426 24,557,754 -0.21(-3.67%)
Oct 23, 2018 5.513 5.651 5.479 5.633 16,691,629 +0.02(+0.33%)
Oct 22, 2018 5.620 5.679 5.595 5.614 21,543,236 +0.11(+1.93%)
Oct 19, 2018 5.564 5.601 5.457 5.507 18,864,200 +0.01(+0.11%)
Oct 18, 2018 5.639 5.651 5.495 5.501 18,418,262 -0.18(-3.20%)
Oct 17, 2018 5.614 5.733 5.570 5.683 29,450,094 +0.07(+1.23%)
Oct 16, 2018 5.501 5.626 5.448 5.614 28,024,762 +0.26(+4.92%)
Oct 15, 2018 5.363 5.432 5.332 5.351 20,696,036 -0.04(-0.70%)
Oct 12, 2018 5.407 5.426 5.285 5.388 20,604,736 +0.14(+2.63%)
Oct 11, 2018 5.363 5.401 5.188 5.250 32,141,206 -0.04(-0.83%)
Oct 10, 2018 5.457 5.476 5.294 5.294 31,792,404 -0.29(-5.16%)
Oct 09, 2018 5.488 5.639 5.390 5.582 40,294,476 +0.13(+2.41%)
Oct 08, 2018 5.513 5.570 5.385 5.451 58,156,720 +0.44(+8.75%)
Oct 05, 2018 5.119 5.125 4.962 5.012 29,934,530 +0.00(+0.00%)
Oct 04, 2018 5.006 5.055 4.874 5.012 41,547,556 +0.00(+0.00%)
Oct 03, 2018 5.213 5.213 4.943 5.012 62,749,192 +0.27(+5.68%)
Oct 02, 2018 4.649 4.818 4.618 4.743 41,241,060 +0.34(+7.61%)
Oct 01, 2018 4.420 4.448 4.357 4.408 16,828,524 -0.03(-0.56%)
Sep 28, 2018 4.483 4.539 4.395 4.433 30,940,080 -0.13(-2.75%)
Sep 27, 2018 4.501 4.614 4.498 4.558 37,335,048 +0.13(+2.97%)
Sep 26, 2018 4.426 4.533 4.408 4.426 24,677,620 +0.06(+1.43%)
Sep 25, 2018 4.251 4.383 4.232 4.364 28,200,132 -0.01(-0.14%)
Sep 24, 2018 4.514 4.520 4.332 4.370 18,772,416 -0.16(-3.46%)
Sep 21, 2018 4.414 4.570 4.401 4.527 33,518,686 +0.09(+2.12%)
Sep 20, 2018 4.451 4.495 4.357 4.433 20,754,778 +0.06(+1.43%)
Sep 19, 2018 4.314 4.445 4.279 4.370 26,765,178 +0.03(+0.72%)
Sep 18, 2018 4.326 4.401 4.301 4.339 18,469,138 +0.00(+0.00%)
Sep 17, 2018 4.176 4.364 4.170 4.339 16,220,163 +0.16(+3.90%)
Sep 14, 2018 4.157 4.207 4.069 4.176 23,008,598 +0.08(+1.83%)
Sep 13, 2018 4.145 4.188 4.066 4.101 23,676,728 -0.08(-1.80%)
Sep 12, 2018 4.232 4.270 4.163 4.176 28,445,464 +0.03(+0.76%)
Sep 11, 2018 4.170 4.195 4.101 4.145 20,124,900 -0.21(-4.75%)
Sep 10, 2018 4.376 4.423 4.289 4.351 28,377,710 -0.04(-1.00%)
Sep 07, 2018 4.383 4.442 4.339 4.395 23,204,580 +0.11(+2.48%)
Sep 06, 2018 4.201 4.329 4.126 4.289 23,208,560 +0.13(+3.01%)
Sep 05, 2018 4.095 4.220 4.076 4.163 19,191,884 +0.03(+0.61%)
Sep 04, 2018 4.151 4.195 4.101 4.138 19,196,048 -0.20(-4.69%)
Aug 31, 2018 4.342 4.342 4.342 0 +0.12(+2.81%)
Aug 30, 2018 4.367 4.367 4.186 4.223 23,968,206 -0.19(-4.39%)
Aug 29, 2018 4.392 4.455 4.361 4.417 14,191,515 +0.08(+1.73%)
Aug 28, 2018 4.386 4.408 4.301 4.342 13,614,196 -0.09(-2.12%)
Aug 27, 2018 4.367 4.473 4.348 4.436 18,176,862 +0.11(+2.60%)
Aug 24, 2018 4.348 4.373 4.261 4.323 15,366,635 +0.07(+1.62%)
Aug 23, 2018 4.423 4.451 4.217 4.254 24,255,990 -0.17(-3.82%)
Aug 22, 2018 4.236 4.436 4.236 4.423 20,613,634 +0.08(+1.87%)
Aug 21, 2018 4.455 4.498 4.301 4.342 30,765,460 -0.19(-4.28%)
Aug 20, 2018 4.523 4.548 4.461 4.536 12,073,072 -0.03(-0.55%)
Aug 17, 2018 4.624 4.624 4.511 4.561 16,316,370 -0.13(-2.80%)
Aug 16, 2018 4.761 4.792 4.642 4.692 21,785,682 -0.02(-0.40%)
Aug 15, 2018 4.705 4.774 4.636 4.711 24,087,150 -0.09(-1.95%)
Aug 14, 2018 4.749 4.824 4.661 4.805 20,045,246 +0.13(+2.67%)
Aug 13, 2018 4.573 4.699 4.542 4.680 22,548,514 +0.02(+0.40%)
Aug 10, 2018 4.799 4.805 4.605 4.661 34,351,920 -0.31(-6.29%)
Aug 09, 2018 5.055 5.074 4.924 4.974 12,911,507 -0.11(-2.09%)
Aug 08, 2018 5.237 5.274 5.036 5.080 21,646,316 -0.09(-1.81%)
Aug 07, 2018 5.356 5.393 5.137 5.174 20,828,858 -0.13(-2.48%)
Aug 06, 2018 5.331 5.374 5.287 5.305 13,313,225 -0.09(-1.74%)
Aug 03, 2018 5.287 5.421 5.262 5.399 21,474,226 +0.29(+5.63%)
Aug 02, 2018 5.055 5.149 5.005 5.112 11,737,132 -0.00(-0.07%)
Aug 01, 2018 5.071 5.181 5.059 5.115 11,913,803 +0.06(+1.24%)
Jul 31, 2018 5.109 5.156 5.034 5.052 13,149,217 -0.13(-2.42%)
Jul 30, 2018 5.228 5.240 5.134 5.177 11,092,954 +0.02(+0.36%)
Jul 27, 2018 5.134 5.194 5.106 5.159 16,019,014 +0.11(+2.23%)
Jul 26, 2018 5.221 5.256 5.002 5.046 23,906,376 -0.21(-4.04%)
Jul 25, 2018 5.246 5.309 5.215 5.259 26,867,952 +0.16(+3.06%)
Jul 24, 2018 5.140 5.040 5.102 15,355,911 +0.11(+2.26%)
Jul 23, 2018 4.996 5.009 4.940 4.990 19,673,406 -0.04(-0.75%)
Jul 20, 2018 5.043 5.131 5.002 5.027 46,033,848 +0.28(+5.79%)
Jul 19, 2018 4.596 4.777 4.559 4.752 15,564,160 +0.01(+0.26%)
Jul 18, 2018 4.827 4.827 4.727 4.740 12,687,841 -0.09(-1.81%)
Jul 17, 2018 4.677 4.864 4.646 4.827 20,572,678 +0.15(+3.21%)
Jul 16, 2018 4.684 4.727 4.627 4.677 12,388,009 -0.01(-0.13%)
Jul 13, 2018 4.558 4.712 4.524 4.684 20,519,468 +0.16(+3.45%)
Jul 12, 2018 4.508 4.568 4.496 4.527 15,637,847 +0.09(+2.12%)
Jul 11, 2018 4.508 4.546 4.408 4.433 20,482,380 -0.12(-2.61%)
Jul 10, 2018 4.571 4.580 4.471 4.552 21,627,110 +0.04(+0.83%)
Jul 09, 2018 4.533 4.571 4.433 4.515 17,043,374 +0.01(+0.14%)
Jul 06, 2018 4.396 4.546 4.355 4.508 19,691,038 +0.07(+1.55%)
Jul 05, 2018 4.477 4.477 4.346 4.440 18,906,830 +0.02(+0.42%)
Jul 03, 2018 4.421 4.421 4.421 0 +0.18(+4.36%)
Jul 02, 2018 4.186 4.246 4.177 4.236 12,415,839 -0.02(-0.45%)
Jun 29, 2018 4.293 4.336 4.212 4.256 16,950,308 +0.05(+1.18%)
Jun 28, 2018 4.138 4.262 4.119 4.206 16,056,791 +0.14(+3.51%)
Jun 27, 2018 4.212 4.228 4.048 4.063 22,488,666 -0.15(-3.53%)
Jun 26, 2018 4.305 4.305 4.181 4.212 18,511,150 -0.06(-1.31%)
Jun 25, 2018 4.305 4.336 4.156 4.268 17,774,452 -0.01(-0.29%)
Jun 22, 2018 4.293 4.324 4.206 4.280 22,967,860 +0.06(+1.32%)
Jun 21, 2018 4.336 4.380 4.187 4.225 19,201,894 -0.16(-3.68%)
Jun 20, 2018 4.504 4.504 4.296 4.386 37,378,072 +0.09(+2.17%)
Jun 19, 2018 4.175 4.398 4.150 4.293 32,738,476 +0.16(+3.75%)
Jun 18, 2018 4.169 4.181 4.094 4.138 18,074,456 -0.11(-2.49%)
Jun 15, 2018 4.280 4.069 4.243 30,294,664 +0.09(+2.24%)
Jun 14, 2018 4.392 4.442 4.132 4.150 32,526,052 -0.22(-5.11%)
Jun 13, 2018 4.491 4.501 4.293 4.373 20,441,360 -0.10(-2.22%)
Jun 12, 2018 4.504 4.600 4.442 4.473 17,505,264 -0.01(-0.28%)
Jun 11, 2018 4.603 4.634 4.454 4.485 13,597,003 -0.08(-1.77%)
Jun 08, 2018 4.541 4.671 4.324 4.566 39,218,652 +0.20(+4.55%)
Jun 07, 2018 4.429 4.442 4.144 4.367 52,910,644 -0.21(-4.61%)
Jun 06, 2018 4.529 4.578 27,223,050 -0.12(-2.64%)
Jun 05, 2018 4.944 4.957 4.646 4.702 31,689,652 -0.31(-6.19%)
Jun 04, 2018 5.031 5.043 4.944 5.012 13,214,755 +0.10(+1.95%)
Jun 01, 2018 4.923 4.997 4.799 4.916 24,603,742 +0.05(+1.02%)
May 31, 2018 4.867 4.910 4.823 4.867 9,758,850 +0.04(+0.77%)
May 30, 2018 4.904 4.929 4.780 4.830 27,677,148 -0.02(-0.51%)
May 29, 2018 4.954 4.997 4.826 4.854 21,936,342 -0.29(-5.66%)
May 25, 2018 5.146 5.146 5.146 0 -0.13(-2.47%)
May 24, 2018 5.251 5.282 5.164 5.276 15,548,718 -0.04(-0.82%)
May 23, 2018 5.338 5.375 5.254 5.319 20,381,694 -0.09(-1.61%)
May 22, 2018 5.294 5.468 5.267 5.406 25,181,628 +0.21(+4.06%)
May 21, 2018 5.301 5.301 5.152 5.195 17,086,922 -0.01(-0.12%)
May 18, 2018 5.090 5.214 5.046 5.202 40,990,920 -0.04(-0.71%)
May 17, 2018 5.412 5.412 5.229 5.239 21,125,030 -0.27(-4.84%)
May 16, 2018 5.468 5.524 5.425 5.505 13,137,998 +0.06(+1.14%)
May 15, 2018 5.325 5.496 5.301 5.443 20,904,812 -0.09(-1.68%)
May 14, 2018 5.666 5.747 5.443 5.536 18,262,102 -0.11(-1.98%)
May 11, 2018 5.790 5.818 5.611 5.648 12,427,819 -0.19(-3.19%)
May 10, 2018 5.741 5.871 5.722 5.834 12,847,263 +0.20(+3.52%)
May 09, 2018 5.586 5.654 5.564 5.635 9,863,644 +0.02(+0.33%)
May 08, 2018 5.648 5.666 5.530 5.617 14,009,934 -0.09(-1.52%)
May 07, 2018 5.716 5.772 5.676 5.704 10,940,429 -0.08(-1.39%)
May 04, 2018 5.710 5.852 5.691 5.784 10,302,140 +0.03(+0.54%)
May 03, 2018 5.859 5.890 5.697 5.753 18,491,304 -0.10(-1.75%)
May 02, 2018 5.998 6.004 5.837 5.856 11,192,988 -0.15(-2.48%)
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.