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, 2020 2.891 2.932 2.842 2.875 20,767,460 -0.26(-8.33%)
Apr 29, 2020 3.022 3.144 2.981 3.136 20,257,440 +0.20(+6.67%)
Apr 28, 2020 2.850 2.960 2.842 2.940 32,407,626 +0.29(+11.11%)
Apr 27, 2020 2.679 2.744 2.581 2.646 26,995,530 +0.10(+3.85%)
Apr 24, 2020 2.719 2.744 2.462 2.548 30,401,868 -0.29(-10.34%)
Apr 23, 2020 2.981 2.989 2.809 2.842 17,095,500 -0.10(-3.33%)
Apr 22, 2020 2.940 3.022 2.907 2.940 19,471,958 +0.07(+2.27%)
Apr 21, 2020 2.932 2.981 2.826 2.875 21,009,446 -0.12(-4.09%)
Apr 20, 2020 3.054 3.058 2.981 2.997 12,588,757 -0.15(-4.68%)
Apr 17, 2020 3.218 3.218 3.038 3.144 12,020,736 +0.07(+2.12%)
Apr 16, 2020 3.185 3.201 3.062 3.079 17,699,702 -0.11(-3.33%)
Apr 15, 2020 3.152 3.263 3.131 3.185 19,310,296 -0.12(-3.70%)
Apr 14, 2020 3.389 3.463 3.291 3.307 21,936,984 -0.27(-7.53%)
Apr 13, 2020 3.512 3.585 3.397 3.577 17,673,984 +0.01(+0.23%)
Apr 09, 2020 3.659 3.740 3.536 3.569 23,740,974 -0.01(-0.23%)
Apr 08, 2020 3.422 3.589 3.365 3.577 14,540,387 +0.21(+6.31%)
Apr 07, 2020 3.552 3.561 3.352 3.365 27,698,224 +0.13(+4.04%)
Apr 06, 2020 3.226 3.316 3.169 3.234 23,783,928 +0.33(+11.55%)
Apr 03, 2020 2.973 2.997 2.785 2.899 22,414,944 -0.20(-6.33%)
Apr 02, 2020 3.095 3.160 3.022 3.095 14,821,463 +0.01(+0.26%)
Apr 01, 2020 3.087 3.136 2.981 3.087 17,412,520 -0.23(-6.90%)
Mar 31, 2020 3.365 3.373 3.189 3.316 18,893,178 -0.06(-1.69%)
Mar 30, 2020 3.348 3.446 3.258 3.373 13,980,716 +0.05(+1.47%)
Mar 27, 2020 3.389 3.495 3.275 3.324 15,683,150 -0.32(-8.74%)
Mar 26, 2020 3.691 3.781 3.467 3.642 30,755,792 +0.07(+2.06%)
Mar 25, 2020 3.291 3.822 3.209 3.569 23,459,534 +0.28(+8.44%)
Mar 24, 2020 3.054 3.307 3.054 3.291 23,828,772 +0.51(+18.53%)
Mar 23, 2020 2.932 2.952 2.687 2.777 38,340,128 -0.30(-9.81%)
Mar 20, 2020 3.479 3.512 3.062 3.079 35,549,992 -0.27(-8.05%)
Mar 19, 2020 3.144 3.438 2.997 3.348 37,372,256 +0.12(+3.80%)
Mar 18, 2020 3.446 3.618 3.095 3.226 33,663,900 -0.65(-16.84%)
Mar 17, 2020 3.626 3.993 3.487 3.879 35,105,864 +0.26(+7.22%)
Mar 16, 2020 3.667 3.961 3.540 3.618 32,076,198 -0.63(-14.81%)
Mar 13, 2020 4.467 4.475 3.765 4.247 38,199,484 +0.61(+16.85%)
Mar 12, 2020 3.634 3.928 3.438 3.634 32,601,898 -0.66(-15.40%)
Mar 11, 2020 4.639 4.671 4.132 4.296 48,607,580 -0.43(-9.15%)
Mar 10, 2020 4.769 4.818 4.565 4.728 27,938,782 +0.25(+5.46%)
Mar 09, 2020 4.581 4.647 4.410 4.483 46,475,460 -0.51(-10.29%)
Mar 06, 2020 5.039 5.157 4.982 4.998 35,084,920 -0.22(-4.23%)
Mar 05, 2020 5.284 5.300 5.120 5.218 49,078,068 -0.23(-4.20%)
Mar 04, 2020 5.431 5.472 5.300 5.447 40,504,020 +0.02(+0.30%)
Mar 03, 2020 5.529 5.643 5.382 5.431 37,457,920 -0.19(-3.43%)
Mar 02, 2020 5.526 5.648 5.436 5.624 30,892,448 +0.09(+1.62%)
Feb 28, 2020 5.411 5.558 5.354 5.534 34,830,568 +0.05(+0.89%)
Feb 27, 2020 5.501 5.669 5.477 5.485 28,548,186 -0.06(-1.03%)
Feb 26, 2020 5.656 5.738 5.469 5.542 30,133,290 -0.07(-1.31%)
Feb 25, 2020 5.730 5.738 5.567 5.616 14,042,287 -0.10(-1.71%)
Feb 24, 2020 5.681 5.754 5.591 5.713 18,573,124 -0.20(-3.31%)
Feb 21, 2020 5.860 5.950 5.836 5.909 15,352,521 -0.06(-0.96%)
Feb 20, 2020 5.999 6.048 5.918 5.966 20,044,712 -0.11(-1.75%)
Feb 19, 2020 6.032 6.130 6.032 6.073 18,259,392 +0.10(+1.64%)
Feb 18, 2020 6.007 6.024 5.909 5.975 23,120,980 -0.18(-2.86%)
Feb 14, 2020 6.216 6.248 6.102 6.151 13,250,216 -0.05(-0.79%)
Feb 13, 2020 6.240 6.281 6.159 6.199 13,636,505 -0.13(-2.06%)
Feb 12, 2020 6.387 6.415 6.269 6.330 34,557,640 -0.09(-1.40%)
Feb 11, 2020 6.534 6.542 6.379 6.419 15,674,308 +0.03(+0.51%)
Feb 10, 2020 6.330 6.460 6.277 6.387 14,641,313 +0.03(+0.51%)
Feb 07, 2020 6.297 6.428 6.232 6.354 16,635,347 +0.02(+0.26%)
Feb 06, 2020 6.525 6.534 6.281 6.338 31,016,706 -0.07(-1.14%)
Feb 05, 2020 6.509 6.534 6.411 6.411 25,849,520 +0.09(+1.42%)
Feb 04, 2020 6.395 6.424 6.289 6.322 13,025,529 +0.01(+0.18%)
Feb 03, 2020 6.294 6.392 6.294 6.310 14,926,986 +0.10(+1.57%)
Jan 31, 2020 6.253 6.269 6.155 6.212 15,232,523 -0.15(-2.30%)
Jan 30, 2020 6.237 6.392 6.196 6.359 19,472,198 +0.02(+0.39%)
Jan 29, 2020 6.457 6.489 6.326 6.335 11,988,875 -0.15(-2.38%)
Jan 28, 2020 6.489 6.538 6.424 6.489 8,819,183 +0.04(+0.63%)
Jan 27, 2020 6.481 6.554 6.432 6.449 13,111,348 -0.20(-2.94%)
Jan 24, 2020 6.668 6.713 6.562 6.644 17,494,484 -0.10(-1.45%)
Jan 23, 2020 6.571 6.790 6.497 6.742 31,061,054 +0.21(+3.24%)
Jan 22, 2020 6.546 6.554 6.473 6.530 25,414,792 +0.08(+1.26%)
Jan 21, 2020 6.652 6.685 6.449 6.449 39,076,164 -0.42(-6.16%)
Jan 17, 2020 6.864 6.913 6.799 6.872 14,981,235 +0.16(+2.43%)
Jan 16, 2020 6.660 6.750 6.636 6.709 20,288,032 +0.10(+1.48%)
Jan 15, 2020 6.717 6.725 6.571 6.611 20,216,616 -0.21(-3.10%)
Jan 14, 2020 6.766 6.823 6.709 6.823 10,372,199 +0.02(+0.36%)
Jan 13, 2020 6.799 6.847 6.774 6.799 13,557,588 -0.02(-0.24%)
Jan 10, 2020 6.994 7.027 6.790 6.815 15,000,763 -0.15(-2.22%)
Jan 09, 2020 6.970 6.986 6.888 6.970 19,147,738 -0.12(-1.72%)
Jan 08, 2020 7.141 7.238 7.051 7.092 20,711,250 -0.11(-1.58%)
Jan 07, 2020 7.206 7.246 7.141 7.206 13,220,089 -0.13(-1.78%)
Jan 06, 2020 7.320 7.426 7.271 7.336 14,938,473 -0.20(-2.59%)
Jan 03, 2020 7.466 7.584 7.434 7.531 23,076,492 +0.02(+0.27%)
Jan 02, 2020 7.341 7.536 7.324 7.511 12,651,334 +0.23(+3.13%)
Dec 31, 2019 7.243 7.292 7.235 7.284 3,336,029 +0.00(+0.00%)
Dec 30, 2019 7.308 7.308 7.247 7.284 7,645,221 +0.04(+0.56%)
Dec 27, 2019 7.267 7.300 7.210 7.243 8,050,511 -0.03(-0.45%)
Dec 26, 2019 7.194 7.284 7.186 7.275 10,275,096 +0.15(+2.17%)
Dec 24, 2019 7.137 7.157 7.105 7.121 2,020,615 +0.02(+0.23%)
Dec 23, 2019 7.096 7.162 7.072 7.105 10,053,025 +0.11(+1.51%)
Dec 20, 2019 7.088 7.113 6.999 6.999 13,151,200 -0.11(-1.53%)
Dec 19, 2019 6.995 7.124 6.995 7.108 21,797,972 +0.10(+1.49%)
Dec 18, 2019 6.875 7.055 6.867 7.003 32,086,452 +0.18(+2.70%)
Dec 17, 2019 6.739 6.859 6.707 6.819 19,990,652 +0.08(+1.19%)
Dec 16, 2019 6.819 6.883 6.731 6.739 16,822,536 -0.02(-0.36%)
Dec 13, 2019 6.731 6.891 6.723 6.763 18,271,334 +0.00(+0.00%)
Dec 12, 2019 6.667 6.779 6.659 6.763 12,067,948 +0.16(+2.43%)
Dec 11, 2019 6.667 6.683 6.563 6.603 26,420,602 -0.02(-0.36%)
Dec 10, 2019 6.675 6.687 6.587 6.627 13,638,027 -0.03(-0.48%)
Dec 09, 2019 6.547 6.695 6.547 6.659 24,945,196 +0.02(+0.36%)
Dec 06, 2019 6.675 6.675 6.563 6.635 15,706,873 +0.03(+0.49%)
Dec 05, 2019 6.611 6.667 6.571 6.603 13,545,068 +0.06(+0.98%)
Dec 04, 2019 6.450 6.563 6.434 6.539 14,340,727 +0.13(+2.00%)
Dec 03, 2019 6.418 6.442 6.362 6.410 10,922,329 +0.04(+0.69%)
Dec 02, 2019 6.351 6.399 6.335 6.367 15,013,304 +0.08(+1.27%)
Nov 29, 2019 6.262 6.327 6.254 6.286 19,925,842 +0.00(+0.00%)
Nov 27, 2019 6.222 6.311 6.130 6.286 16,778,460 +0.06(+1.03%)
Nov 26, 2019 6.238 6.246 6.110 6.222 22,036,306 -0.13(-2.02%)
Nov 25, 2019 6.407 6.439 6.327 6.351 13,128,571 -0.06(-0.88%)
Nov 22, 2019 6.343 6.439 6.339 6.407 18,289,402 +0.09(+1.39%)
Nov 21, 2019 6.311 6.335 6.230 6.319 40,640,968 +0.10(+1.54%)
Nov 20, 2019 6.230 6.246 6.162 6.222 8,952,372 -0.04(-0.64%)
Nov 19, 2019 6.270 6.270 6.206 6.262 12,034,975 -0.03(-0.51%)
Nov 18, 2019 6.367 6.383 6.246 6.294 15,513,391 -0.14(-2.12%)
Nov 15, 2019 6.375 6.431 6.367 6.431 8,507,108 +0.10(+1.52%)
Nov 14, 2019 6.359 6.399 6.302 6.335 15,494,689 -0.04(-0.63%)
Nov 13, 2019 6.383 6.423 6.302 6.375 17,120,656 -0.09(-1.36%)
Nov 12, 2019 6.447 6.471 6.383 6.463 13,542,973 -0.10(-1.47%)
Nov 11, 2019 6.535 6.567 6.495 6.559 19,637,784 -0.01(-0.12%)
Nov 08, 2019 6.671 6.703 6.523 6.567 18,953,842 -0.28(-4.09%)
Nov 07, 2019 6.863 6.911 6.839 6.847 25,919,490 -0.05(-0.70%)
Nov 06, 2019 6.903 6.983 6.831 6.895 13,637,680 -0.15(-2.16%)
Nov 05, 2019 6.935 7.063 6.919 7.047 37,733,212 +0.12(+1.73%)
Nov 04, 2019 7.023 7.023 6.903 6.927 13,515,312 -0.04(-0.64%)
Nov 01, 2019 7.084 7.100 6.884 6.972 19,641,334 -0.04(-0.57%)
Oct 31, 2019 7.076 7.084 6.916 7.012 23,032,810 -0.27(-3.74%)
Oct 30, 2019 7.148 7.316 7.052 7.284 17,031,150 +0.02(+0.22%)
Oct 29, 2019 7.308 7.360 7.220 7.268 10,970,013 -0.08(-1.09%)
Oct 28, 2019 7.196 7.380 7.168 7.348 22,038,478 +0.26(+3.73%)
Oct 25, 2019 6.996 7.124 6.980 7.084 13,732,892 +0.13(+1.84%)
Oct 24, 2019 6.988 7.044 6.892 6.956 11,370,863 -0.01(-0.11%)
Oct 23, 2019 6.844 7.012 6.844 6.964 19,512,116 +0.14(+2.11%)
Oct 22, 2019 6.595 6.860 6.571 6.820 17,654,510 +0.30(+4.67%)
Oct 21, 2019 6.491 6.571 6.435 6.515 14,815,565 -0.01(-0.12%)
Oct 18, 2019 6.499 6.559 6.463 6.523 8,984,475 +0.04(+0.56%)
Oct 17, 2019 6.673 6.712 6.479 6.487 17,100,742 -0.10(-1.53%)
Oct 16, 2019 6.371 6.611 6.347 6.588 22,671,746 +0.16(+2.54%)
Oct 15, 2019 6.425 6.510 6.371 6.425 19,097,742 +0.00(+0.00%)
Oct 14, 2019 6.394 6.487 6.371 6.425 15,199,133 +0.01(+0.12%)
Oct 11, 2019 6.394 6.464 6.371 6.417 14,659,686 +0.12(+1.85%)
Oct 10, 2019 6.246 6.371 6.231 6.301 16,810,454 +0.06(+1.00%)
Oct 09, 2019 6.192 6.309 6.103 6.239 14,386,938 +0.13(+2.16%)
Oct 08, 2019 6.153 6.246 6.091 6.107 17,989,360 +0.01(+0.13%)
Oct 07, 2019 6.231 6.316 6.091 6.099 16,758,357 -0.10(-1.63%)
Oct 04, 2019 6.068 6.208 6.052 6.200 9,762,643 +0.12(+2.04%)
Oct 03, 2019 6.045 6.111 5.960 6.076 15,415,749 +0.05(+0.77%)
Oct 02, 2019 6.091 6.099 5.959 6.029 15,372,195 -0.15(-2.45%)
Oct 01, 2019 6.320 6.331 6.165 6.181 11,321,732 -0.13(-2.09%)
Sep 30, 2019 6.398 6.398 6.297 6.313 7,790,316 -0.09(-1.33%)
Sep 27, 2019 6.421 6.444 6.301 6.398 9,349,084 +0.01(+0.12%)
Sep 26, 2019 6.359 6.448 6.320 6.390 12,875,346 +0.07(+1.10%)
Sep 25, 2019 6.188 6.328 6.157 6.320 7,243,317 +0.07(+1.12%)
Sep 24, 2019 6.320 6.328 6.212 6.251 10,359,149 -0.05(-0.74%)
Sep 23, 2019 6.258 6.328 6.192 6.297 13,485,632 -0.01(-0.12%)
Sep 20, 2019 6.266 6.340 6.212 6.305 22,676,898 +0.05(+0.87%)
Sep 19, 2019 6.413 6.448 6.223 6.251 11,469,101 -0.12(-1.95%)
Sep 18, 2019 6.413 6.444 6.320 6.375 12,745,302 +0.00(+0.00%)
Sep 17, 2019 6.212 6.394 6.196 6.375 16,102,995 +0.15(+2.37%)
Sep 16, 2019 6.220 6.320 6.188 6.227 17,279,152 -0.09(-1.47%)
Sep 13, 2019 6.452 6.475 6.278 6.320 19,771,928 -0.14(-2.16%)
Sep 12, 2019 6.576 6.576 6.425 6.460 17,851,210 -0.05(-0.72%)
Sep 11, 2019 6.499 6.572 6.444 6.506 13,142,400 +0.02(+0.36%)
Sep 10, 2019 6.499 6.568 6.421 6.483 18,676,418 -0.09(-1.30%)
Sep 09, 2019 6.584 6.716 6.553 6.568 27,389,244 +0.06(+0.95%)
Sep 06, 2019 6.375 6.553 6.359 6.506 28,853,830 +0.26(+4.09%)
Sep 05, 2019 6.227 6.452 6.220 6.251 16,905,588 +0.14(+2.28%)
Sep 04, 2019 6.095 6.119 6.033 6.111 15,054,028 +0.16(+2.60%)
Sep 03, 2019 6.041 6.146 5.905 5.956 20,653,874 -0.24(-3.82%)
Aug 30, 2019 6.138 6.224 6.084 6.193 31,275,552 +0.16(+2.57%)
Aug 29, 2019 5.952 6.069 5.898 6.038 11,612,903 +0.11(+1.83%)
Aug 28, 2019 5.921 5.999 5.875 5.929 12,725,288 -0.01(-0.13%)
Aug 27, 2019 5.991 6.038 5.863 5.937 19,675,670 +0.03(+0.52%)
Aug 26, 2019 5.976 6.022 5.840 5.906 13,055,882 -0.08(-1.30%)
Aug 23, 2019 6.100 6.208 5.929 5.983 21,540,770 -0.23(-3.74%)
Aug 22, 2019 6.286 6.355 6.208 6.216 11,179,634 -0.12(-1.84%)
Aug 21, 2019 6.301 6.375 6.247 6.332 18,045,658 +0.12(+2.00%)
Aug 20, 2019 6.162 6.286 6.131 6.208 17,974,522 -0.02(-0.37%)
Aug 19, 2019 6.448 6.464 6.180 6.231 19,904,002 -0.18(-2.78%)
Aug 16, 2019 6.456 6.487 6.371 6.410 12,509,162 +0.02(+0.24%)
Aug 15, 2019 6.379 6.464 6.270 6.394 19,139,018 +0.03(+0.49%)
Aug 14, 2019 6.433 6.526 6.324 6.363 21,996,344 -0.28(-4.20%)
Aug 13, 2019 6.503 6.766 6.483 6.642 21,423,144 +0.09(+1.42%)
Aug 12, 2019 6.472 6.603 6.433 6.549 10,712,224 -0.21(-3.10%)
Aug 09, 2019 6.859 6.921 6.720 6.758 18,442,670 -0.12(-1.80%)
Aug 08, 2019 6.859 6.929 6.782 6.883 24,120,470 +0.09(+1.37%)
Aug 07, 2019 6.603 6.809 6.538 6.789 29,373,826 +0.12(+1.86%)
Aug 06, 2019 6.673 6.712 6.549 6.665 20,970,044 +0.10(+1.53%)
Aug 05, 2019 6.596 6.685 6.503 6.565 24,192,450 -0.23(-3.42%)
Aug 02, 2019 6.906 6.944 6.739 6.797 14,460,119 -0.08(-1.19%)
Aug 01, 2019 7.073 7.173 6.856 6.879 23,655,158 -0.12(-1.77%)
Jul 31, 2019 7.212 7.212 6.918 7.003 24,957,406 -0.19(-2.59%)
Jul 30, 2019 7.166 7.278 7.146 7.189 22,932,854 -0.20(-2.73%)
Jul 29, 2019 7.406 7.429 7.293 7.390 16,606,133 -0.05(-0.63%)
Jul 26, 2019 7.568 7.576 7.421 7.437 16,815,546 -0.05(-0.62%)
Jul 25, 2019 7.692 7.708 7.468 7.483 31,830,906 -0.46(-5.85%)
Jul 24, 2019 7.886 7.979 7.874 7.948 16,685,293 +0.13(+1.68%)
Jul 23, 2019 7.840 7.855 7.758 7.816 13,480,988 -0.05(-0.59%)
Jul 22, 2019 7.878 7.933 7.801 7.863 17,516,608 +0.13(+1.70%)
Jul 19, 2019 7.894 7.917 7.704 7.731 16,048,367 -0.23(-2.92%)
Jul 18, 2019 7.754 7.967 7.747 7.963 12,739,732 +0.24(+3.11%)
Jul 17, 2019 7.778 7.816 7.716 7.723 6,342,925 -0.02(-0.20%)
Jul 16, 2019 7.762 7.801 7.692 7.739 7,864,588 -0.03(-0.40%)
Jul 15, 2019 7.840 7.874 7.719 7.770 11,394,820 -0.12(-1.57%)
Jul 12, 2019 7.971 7.994 7.840 7.894 14,134,621 -0.05(-0.59%)
Jul 11, 2019 7.940 7.963 7.820 7.940 14,702,768 -0.11(-1.35%)
Jul 10, 2019 8.134 8.173 8.002 8.049 21,831,600 +0.07(+0.87%)
Jul 09, 2019 7.754 8.025 7.754 7.979 10,513,275 +0.05(+0.59%)
Jul 08, 2019 7.956 7.967 7.894 7.933 22,679,670 +0.00(+0.00%)
Jul 05, 2019 7.840 7.987 7.785 7.933 17,421,102 +0.31(+4.06%)
Jul 03, 2019 7.545 7.673 7.506 7.623 6,965,265 +0.09(+1.23%)
Jul 02, 2019 7.514 7.669 7.371 7.530 15,454,514 -0.01(-0.15%)
Jul 01, 2019 7.704 7.712 7.503 7.541 10,711,681 -0.02(-0.30%)
Jun 28, 2019 7.610 7.660 7.533 7.564 15,689,756 +0.00(+0.00%)
Jun 27, 2019 7.487 7.626 7.375 7.564 15,040,686 -0.03(-0.41%)
Jun 26, 2019 7.579 7.630 7.449 7.595 13,579,177 +0.12(+1.54%)
Jun 25, 2019 7.610 7.653 7.410 7.479 27,434,742 -0.13(-1.72%)
Jun 24, 2019 7.518 7.641 7.487 7.610 13,194,999 +0.12(+1.65%)
Jun 21, 2019 7.418 7.545 7.410 7.487 14,827,335 +0.00(+0.00%)
Jun 20, 2019 7.418 7.533 7.418 7.487 11,315,370 +0.15(+2.10%)
Jun 19, 2019 7.164 7.352 7.087 7.333 24,430,738 +0.15(+2.15%)
Jun 18, 2019 7.171 7.279 7.164 7.179 14,915,190 +0.11(+1.53%)
Jun 17, 2019 7.094 7.175 7.048 7.071 12,051,668 +0.00(+0.00%)
Jun 14, 2019 7.110 7.171 6.998 7.071 14,782,416 -0.16(-2.24%)
Jun 13, 2019 7.225 7.318 7.094 7.233 27,325,928 -0.01(-0.11%)
Jun 12, 2019 7.410 7.479 7.233 7.241 21,738,544 -0.15(-2.08%)
Jun 11, 2019 7.325 7.395 7.256 7.395 19,295,354 +0.12(+1.59%)
Jun 10, 2019 7.264 7.329 7.113 7.279 15,539,497 -0.10(-1.36%)
Jun 07, 2019 7.402 7.502 7.364 7.379 14,409,951 +0.02(+0.31%)
Jun 06, 2019 7.325 7.395 7.221 7.356 10,896,950 +0.16(+2.25%)
Jun 05, 2019 7.379 7.395 7.102 7.194 18,708,764 -0.15(-2.10%)
Jun 04, 2019 7.310 7.387 7.248 7.348 11,373,156 +0.09(+1.22%)
Jun 03, 2019 7.275 7.325 7.191 7.260 20,049,414 +0.05(+0.75%)
May 31, 2019 7.144 7.295 7.114 7.206 13,276,622 +0.10(+1.41%)
May 30, 2019 7.014 7.160 7.014 7.106 15,260,112 +0.15(+2.21%)
May 29, 2019 6.860 7.021 6.821 6.952 17,710,924 +0.21(+3.08%)
May 28, 2019 6.659 6.821 6.575 6.744 21,282,326 +0.21(+3.18%)
May 24, 2019 6.590 6.606 6.475 6.536 10,262,875 -0.03(-0.47%)
May 23, 2019 6.505 6.629 6.428 6.567 20,823,494 -0.07(-1.04%)
May 22, 2019 6.675 6.752 6.606 6.636 28,440,234 -0.01(-0.12%)
May 21, 2019 6.375 6.729 6.328 6.644 20,649,382 +0.32(+4.99%)
May 20, 2019 6.174 6.375 6.155 6.328 16,612,421 +0.16(+2.62%)
May 17, 2019 6.205 6.267 6.074 6.167 22,536,862 -0.06(-0.99%)
May 16, 2019 6.298 6.359 6.171 6.228 26,179,962 -0.14(-2.18%)
May 15, 2019 6.274 6.436 6.263 6.367 13,993,968 -0.12(-1.90%)
May 14, 2019 6.529 6.552 6.452 6.490 14,329,129 -0.01(-0.12%)
May 13, 2019 6.536 6.590 6.475 6.498 15,421,183 -0.25(-3.65%)
May 10, 2019 6.813 6.829 6.606 6.744 10,633,456 -0.04(-0.57%)
May 09, 2019 6.783 6.844 6.663 6.783 12,656,957 -0.15(-2.11%)
May 08, 2019 6.890 7.021 6.890 6.929 14,823,604 +0.19(+2.86%)
May 07, 2019 6.636 6.736 6.521 6.736 17,140,132 -0.05(-0.79%)
May 06, 2019 6.867 6.906 6.783 6.790 12,375,744 -0.24(-3.40%)
May 03, 2019 6.960 7.044 6.937 7.029 8,163,305 +0.12(+1.72%)
May 02, 2019 6.810 6.948 6.794 6.910 13,027,741 +0.05(+0.67%)
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.