Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.693 3.718 3.635 3.651 31,699,010 -0.06(-1.58%)
Apr 29, 2021 3.794 3.807 3.685 3.710 20,516,596 -0.11(-2.86%)
Apr 28, 2021 3.651 3.836 3.651 3.819 33,221,948 +0.24(+6.81%)
Apr 27, 2021 3.593 3.660 3.559 3.576 27,095,100 +0.01(+0.24%)
Apr 26, 2021 3.651 3.660 3.551 3.567 27,860,238 +0.01(+0.24%)
Apr 23, 2021 3.551 3.609 3.534 3.559 30,280,956 +0.03(+0.71%)
Apr 22, 2021 3.534 3.555 3.477 3.534 26,090,750 +0.08(+2.18%)
Apr 21, 2021 3.458 3.475 3.416 3.458 7,306,094 -0.01(-0.24%)
Apr 20, 2021 3.542 3.576 3.467 3.467 30,662,790 -0.09(-2.59%)
Apr 19, 2021 3.525 3.584 3.509 3.559 35,357,428 -0.32(-8.23%)
Apr 16, 2021 3.794 3.928 3.777 3.878 20,425,214 +0.07(+1.76%)
Apr 15, 2021 3.844 3.878 3.769 3.811 19,844,942 +0.01(+0.22%)
Apr 14, 2021 3.693 3.853 3.689 3.802 27,583,202 +0.07(+1.80%)
Apr 13, 2021 3.677 3.786 3.660 3.735 20,631,268 -0.01(-0.22%)
Apr 12, 2021 3.744 3.760 3.685 3.744 22,135,382 +0.03(+0.68%)
Apr 09, 2021 3.727 3.786 3.681 3.718 22,547,950 -0.04(-1.12%)
Apr 08, 2021 3.760 3.811 3.727 3.760 20,714,176 +0.04(+1.13%)
Apr 07, 2021 3.819 3.844 3.718 3.718 39,703,904 -0.06(-1.56%)
Apr 06, 2021 3.819 3.861 3.760 3.777 29,049,352 -0.03(-0.66%)
Apr 05, 2021 3.828 3.886 3.786 3.802 24,124,120 +0.03(+0.89%)
Apr 01, 2021 3.903 3.920 3.760 3.769 30,661,232 -0.17(-4.40%)
Mar 31, 2021 3.917 3.980 3.875 3.942 26,257,312 -0.02(-0.42%)
Mar 30, 2021 3.875 3.984 3.862 3.959 29,304,740 +0.08(+2.16%)
Mar 29, 2021 3.850 3.917 3.795 3.875 31,674,558 -0.03(-0.65%)
Mar 26, 2021 3.934 3.951 3.833 3.900 29,067,278 -0.02(-0.43%)
Mar 25, 2021 3.833 3.925 3.808 3.917 39,019,536 +0.04(+1.08%)
Mar 24, 2021 3.959 4.009 3.858 3.875 35,440,444 -0.09(-2.33%)
Mar 23, 2021 3.992 4.093 3.967 3.967 43,434,136 -0.06(-1.46%)
Mar 22, 2021 3.959 4.051 3.917 4.026 45,640,440 +0.03(+0.84%)
Mar 19, 2021 3.992 4.076 3.938 3.992 58,366,088 +0.04(+1.06%)
Mar 18, 2021 3.959 4.051 3.892 3.951 50,905,192 +0.07(+1.73%)
Mar 17, 2021 3.674 3.909 3.674 3.883 33,470,558 +0.17(+4.51%)
Mar 16, 2021 3.758 3.783 3.674 3.716 31,014,690 -0.03(-0.89%)
Mar 15, 2021 3.716 3.805 3.691 3.749 21,939,640 -0.01(-0.22%)
Mar 12, 2021 3.741 3.783 3.718 3.758 25,857,650 -0.05(-1.32%)
Mar 11, 2021 3.766 3.833 3.674 3.808 60,108,576 +0.14(+3.89%)
Mar 10, 2021 3.573 3.716 3.540 3.665 68,981,200 +0.12(+3.31%)
Mar 09, 2021 3.498 3.607 3.447 3.548 37,158,428 +0.08(+2.42%)
Mar 08, 2021 3.691 3.749 3.464 3.464 46,462,656 -0.23(-6.14%)
Mar 05, 2021 3.732 3.732 3.623 3.691 48,743,644 +0.15(+4.27%)
Mar 04, 2021 3.598 3.682 3.514 3.540 58,670,788 +0.12(+3.43%)
Mar 03, 2021 3.355 3.489 3.254 3.422 62,381,668 +0.02(+0.49%)
Mar 02, 2021 3.305 3.472 3.263 3.405 53,714,008 +0.08(+2.35%)
Mar 01, 2021 3.436 3.520 3.319 3.327 43,727,136 -0.14(-4.11%)
Feb 26, 2021 3.612 3.637 3.444 3.470 45,722,608 -0.11(-3.04%)
Feb 25, 2021 3.721 3.738 3.553 3.579 38,221,284 -0.17(-4.47%)
Feb 24, 2021 3.696 3.755 3.654 3.746 38,057,328 -0.02(-0.45%)
Feb 23, 2021 3.654 3.780 3.612 3.763 42,792,208 +0.23(+6.40%)
Feb 22, 2021 3.587 3.662 3.537 3.537 75,246,584 -0.30(-7.86%)
Feb 19, 2021 3.889 3.964 3.826 3.838 31,570,918 -0.03(-0.87%)
Feb 18, 2021 3.897 3.951 3.809 3.872 37,753,452 -0.06(-1.41%)
Feb 17, 2021 3.952 3.952 3.860 3.927 25,739,162 -0.03(-0.64%)
Feb 16, 2021 4.003 4.011 3.869 3.952 21,166,988 +0.03(+0.64%)
Feb 12, 2021 3.910 4.003 3.902 3.927 23,819,808 -0.03(-0.85%)
Feb 11, 2021 3.986 4.011 3.894 3.961 24,625,602 +0.02(+0.42%)
Feb 10, 2021 3.944 3.967 3.877 3.944 21,336,642 -0.05(-1.26%)
Feb 09, 2021 3.869 4.028 3.852 3.994 24,216,260 +0.01(+0.21%)
Feb 08, 2021 3.986 4.061 3.940 3.986 17,880,316 -0.07(-1.65%)
Feb 05, 2021 4.070 4.078 4.013 4.053 27,000,854 +0.04(+1.04%)
Feb 04, 2021 4.036 4.078 3.977 4.011 39,671,488 +0.08(+2.13%)
Feb 03, 2021 3.994 4.028 3.910 3.927 26,710,658 +0.01(+0.21%)
Feb 02, 2021 3.977 3.994 3.869 3.919 30,990,912 +0.06(+1.59%)
Feb 01, 2021 3.899 3.933 3.832 3.857 27,012,964 +0.06(+1.54%)
Jan 29, 2021 3.849 3.882 3.765 3.799 31,733,584 -0.12(-2.99%)
Jan 28, 2021 3.933 3.991 3.899 3.916 32,958,626 +0.08(+1.96%)
Jan 27, 2021 3.832 3.933 3.740 3.841 33,781,352 +0.02(+0.44%)
Jan 26, 2021 3.941 3.954 3.816 3.824 30,668,640 +0.07(+1.78%)
Jan 25, 2021 3.824 3.824 3.723 3.757 17,710,310 -0.08(-2.18%)
Jan 22, 2021 3.908 3.921 3.807 3.841 42,393,828 -0.16(-3.97%)
Jan 21, 2021 4.075 4.075 3.941 4.000 27,092,284 -0.13(-3.04%)
Jan 20, 2021 4.142 4.167 4.067 4.125 21,025,558 -0.02(-0.40%)
Jan 19, 2021 4.259 4.267 4.108 4.142 32,569,102 -0.08(-1.79%)
Jan 15, 2021 4.301 4.343 4.217 4.217 43,633,408 -0.23(-5.08%)
Jan 14, 2021 4.267 4.489 4.259 4.443 57,704,332 +0.20(+4.73%)
Jan 13, 2021 4.259 4.284 4.142 4.242 50,833,352 -0.01(-0.20%)
Jan 12, 2021 4.125 4.301 4.108 4.251 53,085,176 +0.10(+2.42%)
Jan 11, 2021 4.133 4.167 4.083 4.150 27,249,438 -0.13(-2.94%)
Jan 08, 2021 4.359 4.389 4.192 4.276 34,229,952 -0.06(-1.35%)
Jan 07, 2021 4.351 4.384 4.259 4.334 22,359,002 +0.05(+1.17%)
Jan 06, 2021 4.200 4.384 4.175 4.284 34,651,512 +0.10(+2.40%)
Jan 05, 2021 4.083 4.209 4.058 4.184 28,491,558 -0.04(-0.92%)
Jan 04, 2021 4.415 4.423 4.172 4.223 41,924,980 -0.18(-3.99%)
Dec 31, 2020 4.398 4.398 4.398 14,767,962 -0.01(-0.19%)
Dec 30, 2020 4.407 4.465 4.390 4.407 14,767,962 +0.00(+0.00%)
Dec 29, 2020 4.448 4.448 4.373 4.407 15,299,221 +0.03(+0.73%)
Dec 28, 2020 4.432 4.432 4.325 4.375 19,616,672 -0.02(-0.56%)
Dec 24, 2020 4.383 4.424 4.329 4.400 6,769,067 +0.01(+0.19%)
Dec 23, 2020 4.342 4.416 4.334 4.391 19,355,234 +0.08(+1.91%)
Dec 22, 2020 4.309 4.350 4.268 4.309 18,444,454 +0.06(+1.36%)
Dec 21, 2020 4.301 4.329 4.243 4.251 35,476,656 -0.15(-3.37%)
Dec 18, 2020 4.416 4.465 4.375 4.400 22,297,296 +0.00(+0.00%)
Dec 17, 2020 4.474 4.498 4.367 4.400 32,845,582 -0.04(-0.93%)
Dec 16, 2020 4.309 4.441 4.243 4.441 24,554,450 +0.10(+2.28%)
Dec 15, 2020 4.325 4.375 4.301 4.342 23,061,014 +0.04(+0.96%)
Dec 14, 2020 4.367 4.400 4.268 4.301 25,909,730 -0.07(-1.51%)
Dec 11, 2020 4.342 4.391 4.292 4.367 22,185,508 -0.04(-0.93%)
Dec 10, 2020 4.251 4.424 4.235 4.408 31,662,980 +0.27(+6.57%)
Dec 09, 2020 4.161 4.210 4.086 4.136 23,810,852 -0.01(-0.20%)
Dec 08, 2020 4.235 4.284 4.111 4.144 24,258,316 -0.06(-1.37%)
Dec 07, 2020 4.276 4.317 4.140 4.202 37,922,876 +0.01(+0.20%)
Dec 04, 2020 4.111 4.194 4.078 4.194 37,831,840 +0.04(+0.99%)
Dec 03, 2020 4.210 4.308 4.099 4.152 41,712,540 +0.07(+1.61%)
Dec 02, 2020 4.029 4.119 4.012 4.086 31,902,830 +0.04(+1.09%)
Dec 01, 2020 3.911 4.133 3.911 4.042 38,430,252 +0.30(+8.15%)
Nov 30, 2020 3.804 3.869 3.713 3.738 32,953,192 -0.08(-2.16%)
Nov 27, 2020 3.878 3.919 3.820 3.820 21,911,712 -0.13(-3.33%)
Nov 25, 2020 3.894 3.968 3.878 3.952 33,825,820 -0.02(-0.42%)
Nov 24, 2020 3.911 4.001 3.886 3.968 42,813,004 +0.21(+5.47%)
Nov 23, 2020 3.795 3.804 3.699 3.762 28,534,892 +0.02(+0.66%)
Nov 20, 2020 3.795 3.828 3.705 3.738 23,729,832 -0.12(-2.99%)
Nov 19, 2020 3.828 3.886 3.795 3.853 31,226,858 +0.03(+0.86%)
Nov 18, 2020 3.878 3.919 3.795 3.820 37,088,080 -0.11(-2.73%)
Nov 17, 2020 3.787 3.943 3.771 3.927 41,527,020 +0.07(+1.92%)
Nov 16, 2020 3.812 3.853 3.738 3.853 49,721,976 +0.21(+5.88%)
Nov 13, 2020 3.524 3.655 3.515 3.639 39,771,156 +0.12(+3.51%)
Nov 12, 2020 3.647 3.664 3.491 3.515 39,356,996 -0.19(-5.11%)
Nov 11, 2020 3.664 3.754 3.664 3.705 45,970,428 -0.02(-0.66%)
Nov 10, 2020 3.622 3.746 3.589 3.729 51,288,680 +0.21(+6.09%)
Nov 09, 2020 3.482 3.524 3.384 3.515 48,262,420 +0.31(+9.77%)
Nov 06, 2020 3.112 3.211 3.071 3.203 29,713,064 +0.09(+2.91%)
Nov 05, 2020 3.063 3.120 3.030 3.112 30,616,572 +0.12(+3.85%)
Nov 04, 2020 2.923 3.021 2.914 2.997 56,237,692 +0.02(+0.65%)
Nov 03, 2020 2.969 3.027 2.936 2.977 40,481,556 +0.07(+2.55%)
Nov 02, 2020 2.944 2.977 2.895 2.903 12,467,236 +0.02(+0.86%)
Oct 30, 2020 2.903 2.928 2.829 2.879 34,925,436 -0.08(-2.78%)
Oct 29, 2020 2.903 2.969 2.825 2.961 43,215,184 +0.00(+0.00%)
Oct 28, 2020 3.076 3.109 2.961 2.961 28,452,116 -0.25(-7.69%)
Oct 27, 2020 3.331 3.339 3.191 3.208 33,743,836 -0.12(-3.47%)
Oct 26, 2020 3.290 3.356 3.257 3.323 26,158,196 +0.03(+1.00%)
Oct 23, 2020 3.380 3.430 3.265 3.290 31,583,758 -0.05(-1.48%)
Oct 22, 2020 3.208 3.347 3.199 3.339 41,975,684 +0.16(+5.18%)
Oct 21, 2020 3.101 3.232 3.092 3.175 49,310,616 +0.02(+0.52%)
Oct 20, 2020 3.109 3.183 3.101 3.158 32,754,382 +0.13(+4.35%)
Oct 19, 2020 2.986 3.084 2.953 3.027 25,209,922 +0.07(+2.51%)
Oct 16, 2020 3.002 3.002 2.944 2.953 22,298,572 -0.05(-1.64%)
Oct 15, 2020 2.994 3.076 2.986 3.002 21,942,246 -0.05(-1.62%)
Oct 14, 2020 3.068 3.092 3.043 3.051 20,513,812 +0.00(+0.00%)
Oct 13, 2020 3.051 3.092 3.002 3.051 29,150,868 -0.04(-1.33%)
Oct 12, 2020 3.068 3.125 3.043 3.092 11,666,509 +0.01(+0.27%)
Oct 09, 2020 3.010 3.134 2.969 3.084 36,062,148 +0.06(+1.90%)
Oct 08, 2020 2.862 3.035 2.846 3.027 29,841,936 +0.20(+6.98%)
Oct 07, 2020 2.928 2.936 2.829 2.829 36,664,116 -0.08(-2.82%)
Oct 06, 2020 2.953 3.035 2.870 2.912 24,554,904 -0.02(-0.84%)
Oct 05, 2020 2.829 2.944 2.805 2.936 23,757,176 +0.11(+3.78%)
Oct 02, 2020 2.805 2.960 2.805 2.829 29,835,470 +0.00(+0.10%)
Oct 01, 2020 2.802 2.831 2.777 2.827 13,487,109 +0.01(+0.29%)
Sep 30, 2020 2.802 2.843 2.777 2.818 18,586,124 +0.05(+1.78%)
Sep 29, 2020 2.810 2.866 2.761 2.769 25,516,362 -0.09(-3.16%)
Sep 28, 2020 3.016 3.040 2.827 2.859 38,178,528 -0.03(-1.14%)
Sep 25, 2020 2.868 2.909 2.835 2.892 12,997,212 -0.03(-1.12%)
Sep 24, 2020 2.876 2.966 2.827 2.925 20,323,056 +0.10(+3.49%)
Sep 23, 2020 2.933 2.958 2.818 2.827 19,335,468 -0.14(-4.71%)
Sep 22, 2020 3.024 3.057 2.929 2.966 14,865,794 -0.01(-0.28%)
Sep 21, 2020 2.958 3.016 2.917 2.974 22,933,016 -0.04(-1.36%)
Sep 18, 2020 3.155 3.155 3.007 3.016 28,327,096 -0.20(-6.14%)
Sep 17, 2020 3.147 3.225 3.139 3.213 15,419,239 +0.01(+0.26%)
Sep 16, 2020 3.163 3.262 3.155 3.205 22,227,284 +0.04(+1.30%)
Sep 15, 2020 3.229 3.229 3.131 3.163 17,546,528 -0.05(-1.53%)
Sep 14, 2020 3.147 3.229 3.106 3.213 23,183,834 +0.08(+2.62%)
Sep 11, 2020 3.188 3.200 3.114 3.131 20,206,134 -0.07(-2.31%)
Sep 10, 2020 3.344 3.361 3.196 3.205 20,693,432 -0.12(-3.47%)
Sep 09, 2020 3.352 3.352 3.295 3.320 17,952,644 +0.02(+0.75%)
Sep 08, 2020 3.295 3.336 3.262 3.295 20,052,042 -0.09(-2.67%)
Sep 04, 2020 3.435 3.467 3.352 3.385 37,715,344 +0.00(+0.00%)
Sep 03, 2020 3.303 3.435 3.295 3.385 52,036,716 +0.17(+5.37%)
Sep 02, 2020 3.196 3.233 3.172 3.213 17,941,494 -0.01(-0.17%)
Sep 01, 2020 3.194 3.243 3.177 3.218 22,733,164 +0.12(+3.98%)
Aug 31, 2020 3.194 3.194 3.095 3.095 22,205,774 -0.16(-4.80%)
Aug 28, 2020 3.144 3.259 3.144 3.251 32,643,352 +0.17(+5.60%)
Aug 27, 2020 3.070 3.132 3.050 3.079 19,020,090 +0.07(+2.18%)
Aug 26, 2020 3.128 3.128 2.980 3.013 17,169,692 -0.11(-3.67%)
Aug 25, 2020 3.103 3.136 3.046 3.128 20,432,664 +0.04(+1.33%)
Aug 24, 2020 3.070 3.128 3.054 3.087 20,391,218 +0.07(+2.17%)
Aug 21, 2020 3.021 3.029 2.974 3.021 15,576,887 -0.01(-0.27%)
Aug 20, 2020 2.980 3.062 2.923 3.029 24,996,242 -0.05(-1.60%)
Aug 19, 2020 3.111 3.128 3.062 3.079 23,972,310 -0.03(-1.06%)
Aug 18, 2020 3.144 3.169 3.079 3.111 24,461,070 +0.06(+1.88%)
Aug 17, 2020 3.169 3.181 3.029 3.054 26,486,216 -0.13(-4.12%)
Aug 14, 2020 3.218 3.251 3.169 3.185 24,735,658 -0.06(-1.77%)
Aug 13, 2020 3.259 3.343 3.210 3.243 18,601,262 +0.01(+0.25%)
Aug 12, 2020 3.325 3.325 3.185 3.235 32,154,358 -0.06(-1.75%)
Aug 11, 2020 3.350 3.374 3.292 3.292 18,328,858 -0.01(-0.25%)
Aug 10, 2020 3.333 3.362 3.251 3.300 17,600,952 +0.01(+0.25%)
Aug 07, 2020 3.267 3.391 3.222 3.292 28,735,428 -0.07(-1.96%)
Aug 06, 2020 3.300 3.382 3.284 3.358 22,954,498 +0.00(+0.00%)
Aug 05, 2020 3.382 3.415 3.284 3.358 23,455,412 +0.03(+0.99%)
Aug 04, 2020 3.366 3.432 3.243 3.325 36,504,456 -0.08(-2.33%)
Aug 03, 2020 3.429 3.470 3.355 3.404 28,379,916 -0.06(-1.66%)
Jul 31, 2020 3.617 3.617 3.453 3.462 26,977,290 -0.26(-7.05%)
Jul 30, 2020 3.757 3.782 3.634 3.724 21,221,502 -0.07(-1.94%)
Jul 29, 2020 3.790 3.845 3.765 3.798 22,681,978 +0.06(+1.54%)
Jul 28, 2020 3.691 3.798 3.691 3.741 25,932,024 +0.02(+0.66%)
Jul 27, 2020 3.601 3.736 3.560 3.716 29,433,168 +0.19(+5.35%)
Jul 24, 2020 3.462 3.585 3.416 3.527 15,536,893 +0.00(+0.00%)
Jul 23, 2020 3.576 3.609 3.494 3.527 19,660,510 -0.12(-3.37%)
Jul 22, 2020 3.634 3.675 3.576 3.650 27,451,466 +0.06(+1.60%)
Jul 21, 2020 3.568 3.683 3.560 3.593 32,374,492 +0.14(+4.04%)
Jul 20, 2020 3.371 3.470 3.363 3.453 15,352,512 +0.07(+1.94%)
Jul 17, 2020 3.421 3.453 3.380 3.388 14,626,967 -0.01(-0.24%)
Jul 16, 2020 3.404 3.437 3.380 3.396 13,722,675 -0.02(-0.48%)
Jul 15, 2020 3.494 3.535 3.396 3.412 24,026,886 +0.01(+0.24%)
Jul 14, 2020 3.273 3.404 3.232 3.404 26,060,966 +0.08(+2.47%)
Jul 13, 2020 3.412 3.429 3.314 3.322 19,745,144 -0.07(-2.17%)
Jul 10, 2020 3.298 3.396 3.281 3.396 39,776,236 +0.06(+1.72%)
Jul 09, 2020 3.462 3.494 3.306 3.339 33,202,718 -0.08(-2.40%)
Jul 08, 2020 3.355 3.445 3.347 3.421 23,062,842 +0.13(+3.99%)
Jul 07, 2020 3.429 3.470 3.289 3.289 25,186,690 -0.13(-3.84%)
Jul 06, 2020 3.404 3.478 3.371 3.421 25,951,876 +0.21(+6.38%)
Jul 02, 2020 3.314 3.380 3.207 3.216 21,407,770 -0.01(-0.42%)
Jul 01, 2020 3.155 3.262 3.148 3.229 21,271,590 +0.11(+3.41%)
Jun 30, 2020 3.139 3.163 3.081 3.122 21,806,826 -0.07(-2.31%)
Jun 29, 2020 3.172 3.213 3.098 3.196 24,945,070 +0.11(+3.45%)
Jun 26, 2020 3.155 3.167 3.073 3.090 18,616,772 -0.17(-5.28%)
Jun 25, 2020 3.270 3.294 3.151 3.262 28,408,142 +0.08(+2.58%)
Jun 24, 2020 3.360 3.368 3.172 3.180 26,551,252 -0.25(-7.18%)
Jun 23, 2020 3.426 3.491 3.368 3.426 31,489,850 +0.09(+2.70%)
Jun 22, 2020 3.491 3.491 3.319 3.335 22,561,370 -0.02(-0.73%)
Jun 19, 2020 3.467 3.467 3.344 3.360 57,375,956 -0.03(-0.97%)
Jun 18, 2020 3.385 3.483 3.360 3.393 32,781,898 -0.07(-2.13%)
Jun 17, 2020 3.524 3.565 3.417 3.467 25,236,576 +0.00(+0.00%)
Jun 16, 2020 3.540 3.565 3.368 3.467 33,240,780 +0.09(+2.67%)
Jun 15, 2020 3.294 3.450 3.249 3.376 24,843,470 -0.12(-3.51%)
Jun 12, 2020 3.475 3.565 3.401 3.499 43,020,316 +0.18(+5.43%)
Jun 11, 2020 3.360 3.483 3.258 3.319 32,688,908 -0.30(-8.37%)
Jun 10, 2020 3.876 3.901 3.622 3.622 37,328,180 -0.20(-5.15%)
Jun 09, 2020 3.762 3.917 3.737 3.819 29,676,562 -0.11(-2.92%)
Jun 08, 2020 3.770 3.946 3.712 3.934 24,928,286 +0.25(+6.67%)
Jun 05, 2020 3.811 3.839 3.630 3.688 30,145,774 +0.20(+5.63%)
Jun 04, 2020 3.393 3.544 3.352 3.491 31,333,458 +0.02(+0.71%)
Jun 03, 2020 3.499 3.565 3.434 3.467 32,135,004 +0.21(+6.55%)
Jun 02, 2020 3.114 3.254 3.098 3.254 21,992,304 +0.27(+9.17%)
Jun 01, 2020 2.931 3.025 2.907 2.980 20,769,322 +0.15(+5.20%)
May 29, 2020 2.825 2.907 2.759 2.833 27,901,056 -0.08(-2.81%)
May 28, 2020 3.005 3.005 2.890 2.915 21,079,012 -0.11(-3.52%)
May 27, 2020 3.029 3.042 2.939 3.021 18,203,096 +0.09(+3.07%)
May 26, 2020 3.054 3.070 2.882 2.931 25,878,672 +0.19(+6.87%)
May 22, 2020 2.710 2.784 2.649 2.743 24,617,840 +0.03(+1.21%)
May 21, 2020 2.636 2.751 2.636 2.710 23,550,790 +0.18(+7.12%)
May 20, 2020 2.505 2.563 2.477 2.530 18,519,262 +0.07(+3.00%)
May 19, 2020 2.546 2.554 2.456 2.456 30,832,162 -0.09(-3.54%)
May 18, 2020 2.538 2.571 2.473 2.546 41,256,140 +0.14(+5.78%)
May 15, 2020 2.497 2.542 2.391 2.407 20,740,294 -0.08(-3.29%)
May 14, 2020 2.284 2.505 2.194 2.489 44,562,672 +0.14(+5.92%)
May 13, 2020 2.423 2.440 2.284 2.350 30,451,900 -0.04(-1.71%)
May 12, 2020 2.505 2.546 2.383 2.391 22,767,484 -0.11(-4.26%)
May 11, 2020 2.571 2.620 2.481 2.497 19,740,184 -0.11(-4.09%)
May 08, 2020 2.489 2.604 2.464 2.604 35,813,584 +0.17(+7.20%)
May 07, 2020 2.494 2.494 2.355 2.429 42,446,360 -0.15(-5.71%)
May 06, 2020 2.617 2.617 2.535 2.576 18,168,588 -0.10(-3.67%)
May 05, 2020 2.715 2.813 2.641 2.674 22,604,838 -0.03(-1.21%)
May 04, 2020 2.682 2.715 2.625 2.707 29,232,178 -0.02(-0.60%)
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.