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 (%)
Aug 31, 2020 3.189 3.189 3.091 3.091 22,236,032 -0.16(-4.80%)
Aug 28, 2020 3.140 3.255 3.140 3.247 32,687,832 +0.17(+5.60%)
Aug 27, 2020 3.066 3.128 3.046 3.074 19,046,008 +0.07(+2.18%)
Aug 26, 2020 3.124 3.124 2.976 3.009 17,193,088 -0.11(-3.67%)
Aug 25, 2020 3.099 3.132 3.042 3.124 20,460,506 +0.04(+1.33%)
Aug 24, 2020 3.066 3.124 3.050 3.083 20,419,004 +0.07(+2.17%)
Aug 21, 2020 3.017 3.025 2.970 3.017 15,598,113 -0.01(-0.27%)
Aug 20, 2020 2.976 3.058 2.919 3.025 25,030,304 -0.05(-1.60%)
Aug 19, 2020 3.107 3.124 3.058 3.074 24,004,976 -0.03(-1.06%)
Aug 18, 2020 3.140 3.165 3.074 3.107 24,494,402 +0.06(+1.88%)
Aug 17, 2020 3.165 3.177 3.025 3.050 26,522,308 -0.13(-4.12%)
Aug 14, 2020 3.214 3.247 3.165 3.181 24,769,364 -0.06(-1.77%)
Aug 13, 2020 3.255 3.338 3.206 3.238 18,626,608 +0.01(+0.25%)
Aug 12, 2020 3.320 3.320 3.181 3.230 32,198,174 -0.06(-1.75%)
Aug 11, 2020 3.345 3.370 3.288 3.288 18,353,832 -0.01(-0.25%)
Aug 10, 2020 3.329 3.357 3.247 3.296 17,624,934 +0.01(+0.25%)
Aug 07, 2020 3.263 3.386 3.218 3.288 28,774,584 -0.07(-1.96%)
Aug 06, 2020 3.296 3.378 3.279 3.353 22,985,778 +0.00(+0.00%)
Aug 05, 2020 3.378 3.411 3.279 3.353 23,487,372 +0.03(+0.99%)
Aug 04, 2020 3.361 3.427 3.238 3.320 36,554,200 -0.08(-2.33%)
Aug 03, 2020 3.424 3.465 3.350 3.400 28,418,588 -0.06(-1.66%)
Jul 31, 2020 3.613 3.613 3.449 3.457 27,014,048 -0.26(-7.05%)
Jul 30, 2020 3.752 3.776 3.629 3.719 21,250,418 -0.07(-1.94%)
Jul 29, 2020 3.785 3.840 3.760 3.793 22,712,886 +0.06(+1.54%)
Jul 28, 2020 3.686 3.793 3.686 3.735 25,967,360 +0.02(+0.66%)
Jul 27, 2020 3.596 3.731 3.555 3.711 29,473,274 +0.19(+5.35%)
Jul 24, 2020 3.457 3.580 3.412 3.522 15,558,064 +0.00(+0.00%)
Jul 23, 2020 3.572 3.604 3.490 3.522 19,687,300 -0.12(-3.37%)
Jul 22, 2020 3.629 3.670 3.572 3.645 27,488,870 +0.06(+1.60%)
Jul 21, 2020 3.563 3.678 3.555 3.588 32,418,606 +0.14(+4.04%)
Jul 20, 2020 3.367 3.465 3.359 3.449 15,373,432 +0.07(+1.94%)
Jul 17, 2020 3.416 3.449 3.375 3.383 14,646,898 -0.01(-0.24%)
Jul 16, 2020 3.400 3.432 3.375 3.391 13,741,374 -0.02(-0.48%)
Jul 15, 2020 3.490 3.531 3.391 3.408 24,059,624 +0.01(+0.24%)
Jul 14, 2020 3.268 3.400 3.228 3.400 26,096,476 +0.08(+2.47%)
Jul 13, 2020 3.408 3.424 3.309 3.318 19,772,048 -0.07(-2.17%)
Jul 10, 2020 3.293 3.391 3.277 3.391 39,830,436 +0.06(+1.72%)
Jul 09, 2020 3.457 3.490 3.301 3.334 33,247,960 -0.08(-2.40%)
Jul 08, 2020 3.350 3.441 3.342 3.416 23,094,266 +0.13(+3.99%)
Jul 07, 2020 3.424 3.465 3.285 3.285 25,221,010 -0.13(-3.84%)
Jul 06, 2020 3.400 3.473 3.367 3.416 25,987,238 +0.20(+6.38%)
Jul 02, 2020 3.309 3.375 3.203 3.211 21,436,940 -0.01(-0.41%)
Jul 01, 2020 3.151 3.257 3.144 3.225 21,300,576 +0.11(+3.41%)
Jun 30, 2020 3.135 3.159 3.077 3.118 21,836,544 -0.07(-2.31%)
Jun 29, 2020 3.167 3.208 3.094 3.192 24,979,064 +0.11(+3.45%)
Jun 26, 2020 3.151 3.163 3.069 3.085 18,642,142 -0.17(-5.28%)
Jun 25, 2020 3.265 3.290 3.147 3.257 28,446,856 +0.08(+2.58%)
Jun 24, 2020 3.355 3.364 3.167 3.175 26,587,434 -0.25(-7.18%)
Jun 23, 2020 3.421 3.486 3.364 3.421 31,532,762 +0.09(+2.70%)
Jun 22, 2020 3.486 3.486 3.315 3.331 22,592,114 -0.02(-0.73%)
Jun 19, 2020 3.462 3.462 3.339 3.355 57,454,144 -0.03(-0.97%)
Jun 18, 2020 3.380 3.478 3.355 3.388 32,826,572 -0.07(-2.13%)
Jun 17, 2020 3.519 3.560 3.413 3.462 25,270,968 +0.00(+0.00%)
Jun 16, 2020 3.536 3.560 3.364 3.462 33,286,078 +0.09(+2.67%)
Jun 15, 2020 3.290 3.446 3.245 3.372 24,877,326 -0.12(-3.51%)
Jun 12, 2020 3.470 3.560 3.396 3.495 43,078,940 +0.18(+5.43%)
Jun 11, 2020 3.355 3.478 3.253 3.315 32,733,454 -0.30(-8.37%)
Jun 10, 2020 3.871 3.896 3.617 3.617 37,379,048 -0.20(-5.15%)
Jun 09, 2020 3.756 3.912 3.732 3.814 29,717,002 -0.11(-2.92%)
Jun 08, 2020 3.765 3.941 3.707 3.928 24,962,256 +0.25(+6.67%)
Jun 05, 2020 3.806 3.834 3.626 3.683 30,186,856 +0.20(+5.63%)
Jun 04, 2020 3.388 3.540 3.347 3.486 31,376,158 +0.02(+0.71%)
Jun 03, 2020 3.495 3.560 3.429 3.462 32,178,794 +0.21(+6.55%)
Jun 02, 2020 3.110 3.249 3.094 3.249 22,022,274 +0.27(+9.17%)
Jun 01, 2020 2.927 3.021 2.903 2.976 20,797,624 +0.15(+5.20%)
May 29, 2020 2.821 2.903 2.755 2.829 27,939,078 -0.08(-2.81%)
May 28, 2020 3.001 3.001 2.886 2.911 21,107,738 -0.11(-3.52%)
May 27, 2020 3.025 3.037 2.935 3.017 18,227,902 +0.09(+3.07%)
May 26, 2020 3.050 3.066 2.878 2.927 25,913,938 +0.19(+6.87%)
May 22, 2020 2.706 2.780 2.645 2.739 24,651,386 +0.03(+1.21%)
May 21, 2020 2.633 2.747 2.633 2.706 23,582,882 +0.18(+7.12%)
May 20, 2020 2.502 2.559 2.473 2.526 18,544,498 +0.07(+3.00%)
May 19, 2020 2.543 2.551 2.453 2.453 30,874,178 -0.09(-3.54%)
May 18, 2020 2.535 2.567 2.469 2.543 41,312,360 +0.14(+5.78%)
May 15, 2020 2.494 2.539 2.387 2.404 20,768,558 -0.08(-3.29%)
May 14, 2020 2.281 2.502 2.191 2.486 44,623,400 +0.14(+5.92%)
May 13, 2020 2.420 2.437 2.281 2.347 30,493,396 -0.04(-1.71%)
May 12, 2020 2.502 2.543 2.379 2.387 22,798,508 -0.11(-4.26%)
May 11, 2020 2.567 2.616 2.477 2.494 19,767,084 -0.11(-4.09%)
May 08, 2020 2.486 2.600 2.461 2.600 35,862,388 +0.17(+7.20%)
May 07, 2020 2.491 2.491 2.352 2.425 42,504,200 -0.15(-5.71%)
May 06, 2020 2.613 2.613 2.532 2.572 18,193,346 -0.10(-3.67%)
May 05, 2020 2.711 2.809 2.638 2.670 22,635,644 -0.03(-1.21%)
May 04, 2020 2.679 2.711 2.621 2.703 29,272,014 -0.02(-0.60%)
May 01, 2020 2.760 2.817 2.695 2.719 10,940,588 -0.16(-5.40%)
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%)
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.