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 28, 2023 2.571 2.646 2.552 2.618 19,676,432 +0.03(+1.08%)
Apr 27, 2023 2.543 2.618 2.534 2.590 31,325,764 +0.08(+3.36%)
Apr 26, 2023 2.524 2.571 2.506 2.506 18,954,872 -0.04(-1.47%)
Apr 25, 2023 2.506 2.543 2.482 2.543 19,187,068 +0.04(+1.49%)
Apr 24, 2023 2.496 2.543 2.468 2.506 15,374,584 -0.01(-0.37%)
Apr 21, 2023 2.506 2.515 2.482 2.515 8,781,933 -0.01(-0.37%)
Apr 20, 2023 2.440 2.524 2.440 2.524 25,300,700 +0.05(+1.89%)
Apr 19, 2023 2.515 2.534 2.468 2.478 22,167,848 -0.10(-3.99%)
Apr 18, 2023 2.571 2.599 2.552 2.581 18,114,546 -0.03(-1.08%)
Apr 17, 2023 2.618 2.627 2.571 2.609 15,413,233 -0.02(-0.71%)
Apr 14, 2023 2.590 2.655 2.581 2.627 32,459,148 +0.00(+0.00%)
Apr 13, 2023 2.618 2.683 2.609 2.627 38,536,460 -0.02(-0.71%)
Apr 12, 2023 2.655 2.715 2.627 2.646 31,237,256 +0.05(+1.80%)
Apr 11, 2023 2.524 2.618 2.524 2.599 49,637,840 +0.15(+6.11%)
Apr 10, 2023 2.431 2.468 2.421 2.450 25,773,680 +0.03(+1.16%)
Apr 06, 2023 2.459 2.459 2.394 2.422 24,516,286 -0.05(-1.89%)
Apr 05, 2023 2.440 2.487 2.422 2.468 24,334,190 +0.05(+1.93%)
Apr 04, 2023 2.412 2.450 2.384 2.422 24,678,244 +0.05(+2.12%)
Apr 03, 2023 2.399 2.418 2.362 2.371 16,884,726 -0.07(-3.05%)
Mar 31, 2023 2.493 2.502 2.409 2.446 35,897,620 -0.01(-0.38%)
Mar 30, 2023 2.446 2.474 2.390 2.455 31,469,914 +0.10(+4.36%)
Mar 29, 2023 2.353 2.418 2.315 2.353 50,000,108 +0.01(+0.40%)
Mar 28, 2023 2.343 2.381 2.325 2.343 19,802,268 +0.03(+1.21%)
Mar 27, 2023 2.315 2.343 2.287 2.315 19,270,100 +0.07(+2.90%)
Mar 24, 2023 2.222 2.287 2.185 2.250 38,510,808 +0.03(+1.26%)
Mar 23, 2023 2.334 2.353 2.203 2.222 45,251,016 -0.10(-4.42%)
Mar 22, 2023 2.353 2.381 2.315 2.325 33,149,882 -0.02(-0.80%)
Mar 21, 2023 2.371 2.399 2.334 2.343 26,652,896 +0.00(+0.00%)
Mar 20, 2023 2.409 2.409 2.325 2.343 29,735,554 -0.02(-0.79%)
Mar 17, 2023 2.465 2.474 2.362 2.362 42,312,040 -0.13(-5.24%)
Mar 16, 2023 2.409 2.502 2.399 2.493 32,398,206 +0.09(+3.89%)
Mar 15, 2023 2.325 2.409 2.287 2.399 51,014,812 +0.02(+0.78%)
Mar 14, 2023 2.399 2.437 2.362 2.381 36,825,788 -0.01(-0.39%)
Mar 13, 2023 2.399 2.446 2.353 2.390 41,470,440 -0.06(-2.29%)
Mar 10, 2023 2.483 2.511 2.418 2.446 34,693,768 -0.12(-4.73%)
Mar 09, 2023 2.558 2.595 2.530 2.567 49,243,928 +0.00(+0.00%)
Mar 08, 2023 2.539 2.605 2.521 2.567 41,089,148 +0.09(+3.77%)
Mar 07, 2023 2.418 2.474 2.390 2.474 36,208,144 +0.05(+1.92%)
Mar 06, 2023 2.334 2.427 2.329 2.427 19,035,072 +0.11(+4.84%)
Mar 03, 2023 2.315 2.334 2.311 2.315 22,850,390 -0.02(-0.80%)
Mar 02, 2023 2.334 2.371 2.315 2.334 20,160,356 -0.02(-1.04%)
Mar 01, 2023 2.331 2.359 2.293 2.359 36,581,476 +0.00(+0.00%)
Feb 28, 2023 2.396 2.396 2.340 2.359 20,926,182 -0.01(-0.39%)
Feb 27, 2023 2.396 2.414 2.359 2.368 21,424,912 -0.04(-1.55%)
Feb 24, 2023 2.461 2.470 2.377 2.405 33,596,268 -0.12(-4.80%)
Feb 23, 2023 2.554 2.573 2.508 2.526 29,889,938 +0.03(+1.12%)
Feb 22, 2023 2.470 2.517 2.438 2.498 26,846,072 +0.04(+1.52%)
Feb 21, 2023 2.536 2.540 2.433 2.461 17,007,550 -0.07(-2.94%)
Feb 17, 2023 2.517 2.554 2.503 2.536 17,654,300 +0.03(+1.12%)
Feb 16, 2023 2.461 2.545 2.428 2.508 35,521,476 +0.02(+0.75%)
Feb 15, 2023 2.461 2.508 2.414 2.489 49,098,288 +0.09(+3.89%)
Feb 14, 2023 2.424 2.442 2.368 2.396 30,111,160 -0.01(-0.39%)
Feb 13, 2023 2.331 2.414 2.312 2.405 47,496,388 +0.12(+5.31%)
Feb 10, 2023 2.284 2.321 2.265 2.284 107,493,296 -0.19(-7.55%)
Feb 09, 2023 2.517 2.536 2.452 2.470 39,636,388 -0.09(-3.64%)
Feb 08, 2023 2.489 2.573 2.470 2.564 33,713,300 +0.12(+4.96%)
Feb 07, 2023 2.452 2.470 2.405 2.442 32,174,484 -0.04(-1.50%)
Feb 06, 2023 2.452 2.480 2.405 2.480 21,051,632 -0.01(-0.37%)
Feb 03, 2023 2.564 2.573 2.461 2.489 26,133,482 -0.11(-4.30%)
Feb 02, 2023 2.648 2.657 2.564 2.601 65,325,184 +0.07(+2.71%)
Feb 01, 2023 2.560 2.588 2.504 2.532 19,616,824 -0.07(-2.51%)
Jan 31, 2023 2.579 2.607 2.551 2.597 21,484,598 +0.08(+3.33%)
Jan 30, 2023 2.504 2.532 2.486 2.514 44,119,232 +0.01(+0.37%)
Jan 27, 2023 2.542 2.560 2.495 2.504 40,810,408 -0.10(-3.93%)
Jan 26, 2023 2.597 2.635 2.570 2.607 29,043,586 +0.02(+0.72%)
Jan 25, 2023 2.570 2.635 2.560 2.588 43,715,344 +0.00(+0.00%)
Jan 24, 2023 2.560 2.588 2.542 2.588 24,903,042 +0.07(+2.58%)
Jan 23, 2023 2.579 2.597 2.504 2.523 62,385,784 -0.10(-3.90%)
Jan 20, 2023 2.607 2.667 2.607 2.625 27,903,870 -0.05(-1.74%)
Jan 19, 2023 2.635 2.681 2.616 2.672 48,148,852 +0.00(+0.00%)
Jan 18, 2023 2.691 2.737 2.653 2.672 31,149,630 +0.00(+0.00%)
Jan 17, 2023 2.653 2.681 2.616 2.672 33,723,860 -0.05(-1.71%)
Jan 13, 2023 2.681 2.737 2.672 2.718 37,048,424 +0.01(+0.34%)
Jan 12, 2023 2.728 2.765 2.695 2.709 59,225,576 -0.05(-1.69%)
Jan 11, 2023 2.700 2.756 2.681 2.756 49,422,452 +0.06(+2.07%)
Jan 10, 2023 2.616 2.709 2.607 2.700 66,797,252 +0.12(+4.69%)
Jan 09, 2023 2.495 2.607 2.486 2.579 53,990,504 +0.02(+0.81%)
Jan 06, 2023 2.478 2.567 2.442 2.558 35,465,144 +0.12(+4.76%)
Jan 05, 2023 2.370 2.451 2.344 2.442 111,310,312 +0.14(+5.97%)
Jan 04, 2023 2.269 2.322 2.242 2.304 102,554,520 +0.02(+0.78%)
Jan 03, 2023 2.394 2.438 2.269 2.286 62,412,252 -0.29(-11.11%)
Dec 30, 2022 2.581 2.626 2.563 2.572 12,386,933 -0.03(-1.03%)
Dec 29, 2022 2.644 2.644 2.554 2.599 27,483,452 +0.01(+0.34%)
Dec 28, 2022 2.519 2.599 2.510 2.590 33,156,864 +0.13(+5.07%)
Dec 27, 2022 2.474 2.496 2.438 2.465 28,175,864 -0.15(-5.80%)
Dec 23, 2022 2.617 2.644 2.581 2.617 22,774,578 +0.05(+2.09%)
Dec 22, 2022 2.563 2.581 2.510 2.563 22,329,432 +0.03(+1.06%)
Dec 21, 2022 2.519 2.554 2.510 2.537 32,412,672 +0.03(+1.07%)
Dec 20, 2022 2.465 2.563 2.465 2.510 48,452,304 +0.12(+4.85%)
Dec 19, 2022 2.358 2.394 2.331 2.394 27,492,412 +0.09(+3.88%)
Dec 16, 2022 2.313 2.349 2.286 2.304 26,200,046 +0.00(+0.00%)
Dec 15, 2022 2.358 2.380 2.304 2.304 34,622,224 -0.05(-2.27%)
Dec 14, 2022 2.295 2.376 2.233 2.358 50,365,592 +0.08(+3.53%)
Dec 13, 2022 2.385 2.389 2.282 2.278 36,832,296 -0.11(-4.49%)
Dec 12, 2022 2.358 2.385 2.295 2.385 38,592,012 -0.03(-1.11%)
Dec 09, 2022 2.456 2.472 2.411 2.411 17,475,712 -0.05(-2.17%)
Dec 08, 2022 2.528 2.554 2.461 2.465 27,150,638 -0.08(-3.16%)
Dec 07, 2022 2.572 2.599 2.545 2.545 23,440,776 -0.02(-0.70%)
Dec 06, 2022 2.510 2.563 2.492 2.563 36,962,992 +0.08(+3.24%)
Dec 05, 2022 2.563 2.572 2.483 2.483 41,654,552 -0.15(-5.76%)
Dec 02, 2022 2.653 2.697 2.612 2.635 44,775,856 +0.01(+0.46%)
Dec 01, 2022 2.667 2.676 2.614 2.623 41,569,540 -0.03(-1.01%)
Nov 30, 2022 2.596 2.667 2.560 2.649 40,274,020 +0.06(+2.41%)
Nov 29, 2022 2.587 2.632 2.565 2.587 29,879,808 +0.05(+2.11%)
Nov 28, 2022 2.516 2.560 2.507 2.533 42,129,396 -0.01(-0.35%)
Nov 25, 2022 2.560 2.587 2.516 2.542 24,270,306 +0.00(+0.00%)
Nov 23, 2022 2.507 2.560 2.489 2.542 45,200,640 +0.00(+0.00%)
Nov 22, 2022 2.560 2.587 2.524 2.542 66,112,044 -0.04(-1.38%)
Nov 21, 2022 2.605 2.614 2.507 2.578 47,087,316 -0.01(-0.34%)
Nov 18, 2022 2.605 2.623 2.560 2.587 83,579,720 +0.04(+1.40%)
Nov 17, 2022 2.480 2.551 2.462 2.551 79,116,296 +0.06(+2.51%)
Nov 16, 2022 2.507 2.533 2.462 2.489 67,915,664 -0.02(-0.71%)
Nov 15, 2022 2.551 2.560 2.471 2.507 26,893,386 -0.01(-0.35%)
Nov 14, 2022 2.516 2.560 2.453 2.516 90,091,040 -0.03(-1.05%)
Nov 11, 2022 2.542 2.623 2.507 2.542 90,287,648 +0.11(+4.40%)
Nov 10, 2022 2.533 2.533 2.426 2.435 149,586,528 -0.19(-7.14%)
Nov 09, 2022 2.917 2.926 2.596 2.623 166,511,312 -0.60(-18.56%)
Nov 08, 2022 3.202 3.247 3.158 3.220 56,662,056 -0.01(-0.28%)
Nov 07, 2022 3.354 3.376 3.211 3.229 50,026,208 -0.20(-5.73%)
Nov 04, 2022 3.479 3.515 3.399 3.425 55,384,984 +0.02(+0.52%)
Nov 03, 2022 3.309 3.425 3.309 3.408 36,241,240 +0.10(+3.07%)
Nov 02, 2022 3.422 3.306 40,781,136 -0.14(-4.13%)
Nov 01, 2022 3.431 3.502 3.364 3.449 60,504,068 +0.07(+2.11%)
Oct 31, 2022 3.208 3.404 3.199 3.378 77,423,104 +0.18(+5.57%)
Oct 28, 2022 3.182 3.235 3.173 3.199 29,929,606 -0.02(-0.55%)
Oct 27, 2022 3.173 3.276 3.168 3.217 39,775,272 +0.10(+3.14%)
Oct 26, 2022 3.199 3.235 3.115 3.119 53,990,948 -0.16(-4.89%)
Oct 25, 2022 3.297 3.360 3.275 3.280 30,263,374 -0.05(-1.60%)
Oct 24, 2022 3.449 3.462 3.297 3.333 69,844,608 -0.22(-6.27%)
Oct 21, 2022 3.440 3.600 3.440 3.556 66,026,156 +0.12(+3.37%)
Oct 20, 2022 3.440 3.476 3.422 3.440 30,748,550 +0.06(+1.85%)
Oct 19, 2022 3.351 3.400 3.346 3.378 27,895,454 -0.01(-0.26%)
Oct 18, 2022 3.404 3.413 3.329 3.386 33,242,214 +0.04(+1.33%)
Oct 17, 2022 3.369 3.386 3.324 3.342 19,937,938 +0.04(+1.08%)
Oct 14, 2022 3.378 3.404 3.280 3.306 34,764,216 -0.06(-1.85%)
Oct 13, 2022 3.297 3.409 3.293 3.369 51,624,384 +0.06(+1.89%)
Oct 12, 2022 3.404 3.413 3.280 3.306 43,497,120 -0.12(-3.39%)
Oct 11, 2022 3.431 3.466 3.369 3.422 43,916,316 -0.04(-1.03%)
Oct 10, 2022 3.440 3.511 3.422 3.458 44,670,424 -0.06(-1.77%)
Oct 07, 2022 3.493 3.520 3.422 3.520 52,310,328 -0.08(-2.23%)
Oct 06, 2022 3.645 3.698 3.574 3.600 53,351,280 -0.07(-1.94%)
Oct 05, 2022 3.627 3.707 3.600 3.672 29,189,668 +0.03(+0.73%)
Oct 04, 2022 3.672 3.689 3.609 3.645 41,525,556 +0.03(+0.83%)
Oct 03, 2022 3.428 3.659 3.401 3.615 59,081,624 +0.34(+10.33%)
Sep 30, 2022 3.259 3.312 3.232 3.277 26,821,014 -0.02(-0.54%)
Sep 29, 2022 3.232 3.294 3.179 3.294 42,410,592 +0.03(+0.82%)
Sep 28, 2022 3.241 3.339 3.236 3.268 37,472,628 -0.01(-0.27%)
Sep 27, 2022 3.268 3.321 3.232 3.277 50,955,544 +0.00(+0.00%)
Sep 26, 2022 3.294 3.339 3.223 3.277 39,599,068 -0.12(-3.66%)
Sep 23, 2022 3.437 3.450 3.330 3.401 43,278,304 -0.12(-3.54%)
Sep 22, 2022 3.472 3.561 3.419 3.526 33,359,420 +0.12(+3.39%)
Sep 21, 2022 3.472 3.504 3.401 3.410 32,184,694 -0.05(-1.54%)
Sep 20, 2022 3.383 3.481 3.370 3.464 35,097,516 +0.11(+3.18%)
Sep 19, 2022 3.179 3.366 3.179 3.357 30,715,408 +0.17(+5.31%)
Sep 16, 2022 3.196 3.221 3.143 3.188 36,421,076 -0.07(-2.19%)
Sep 15, 2022 3.268 3.321 3.232 3.259 18,551,216 -0.05(-1.61%)
Sep 14, 2022 3.294 3.339 3.294 3.312 16,673,693 +0.01(+0.27%)
Sep 13, 2022 3.330 3.375 3.294 3.303 22,570,764 -0.08(-2.37%)
Sep 12, 2022 3.392 3.441 3.383 3.383 20,696,806 +0.05(+1.60%)
Sep 09, 2022 3.312 3.366 3.303 3.330 14,158,663 +0.07(+2.19%)
Sep 08, 2022 3.250 3.285 3.210 3.259 21,643,084 +0.00(+0.00%)
Sep 07, 2022 3.241 3.291 3.170 3.259 17,256,024 +0.00(+0.00%)
Sep 06, 2022 3.303 3.303 3.223 3.259 18,159,424 -0.02(-0.54%)
Sep 02, 2022 3.294 3.366 3.259 3.277 27,354,250 +0.04(+1.20%)
Sep 01, 2022 3.220 3.242 3.158 3.238 30,399,754 +0.01(+0.28%)
Aug 31, 2022 3.318 3.353 3.216 3.229 28,702,128 -0.13(-3.97%)
Aug 30, 2022 3.451 3.451 3.362 3.362 25,246,582 -0.08(-2.33%)
Aug 29, 2022 3.380 3.460 3.367 3.442 27,546,972 +0.07(+2.11%)
Aug 26, 2022 3.416 3.451 3.371 3.371 37,813,064 -0.02(-0.52%)
Aug 25, 2022 3.327 3.389 3.322 3.389 34,887,860 +0.04(+1.33%)
Aug 24, 2022 3.362 3.389 3.345 3.345 30,276,656 -0.01(-0.27%)
Aug 23, 2022 3.327 3.380 3.327 3.353 18,568,806 +0.07(+2.17%)
Aug 22, 2022 3.300 3.309 3.265 3.282 18,803,468 -0.06(-1.86%)
Aug 19, 2022 3.345 3.345 3.291 3.345 17,804,486 -0.04(-1.05%)
Aug 18, 2022 3.380 3.389 3.336 3.380 18,898,362 +0.00(+0.00%)
Aug 17, 2022 3.336 3.398 3.327 3.380 31,024,380 +0.00(+0.00%)
Aug 16, 2022 3.362 3.407 3.345 3.380 19,568,240 -0.01(-0.26%)
Aug 15, 2022 3.318 3.389 3.313 3.389 32,539,324 +0.02(+0.53%)
Aug 12, 2022 3.345 3.403 3.327 3.371 23,000,026 +0.08(+2.43%)
Aug 11, 2022 3.336 3.380 3.291 3.291 33,458,472 -0.01(-0.27%)
Aug 10, 2022 3.282 3.345 3.282 3.300 35,031,608 +0.07(+2.20%)
Aug 09, 2022 3.202 3.247 3.167 3.229 25,504,964 +0.04(+1.40%)
Aug 08, 2022 3.184 3.220 3.158 3.184 37,170,196 +0.01(+0.28%)
Aug 05, 2022 2.980 3.176 2.975 3.176 37,672,636 +0.13(+4.39%)
Aug 04, 2022 3.051 3.113 3.015 3.042 31,731,010 +0.05(+1.79%)
Aug 03, 2022 2.935 3.006 2.909 2.989 21,377,894 +0.05(+1.82%)
Aug 02, 2022 2.949 3.007 2.913 2.935 30,146,320 -0.01(-0.19%)
Aug 01, 2022 2.941 2.994 2.914 2.941 26,142,308 -0.01(-0.30%)
Jul 29, 2022 2.950 3.012 2.941 2.950 26,032,464 +0.01(+0.30%)
Jul 28, 2022 2.888 2.959 2.879 2.941 32,015,080 +0.05(+1.85%)
Jul 27, 2022 2.852 2.897 2.817 2.888 41,405,496 +0.08(+2.85%)
Jul 26, 2022 2.825 2.883 2.790 2.808 28,475,822 -0.03(-0.94%)
Jul 25, 2022 2.781 2.843 2.763 2.834 33,178,368 +0.12(+4.25%)
Jul 22, 2022 2.781 2.794 2.701 2.719 26,949,070 -0.06(-2.24%)
Jul 21, 2022 2.728 2.781 2.701 2.781 37,265,688 +0.03(+0.97%)
Jul 20, 2022 2.790 2.825 2.728 2.754 46,804,364 -0.03(-0.96%)
Jul 19, 2022 2.728 2.825 2.728 2.781 38,042,160 +0.06(+2.29%)
Jul 18, 2022 2.701 2.763 2.683 2.719 37,891,252 +0.04(+1.32%)
Jul 15, 2022 2.630 2.728 2.626 2.683 31,762,020 +0.06(+2.37%)
Jul 14, 2022 2.630 2.710 2.603 2.621 55,769,464 -0.12(-4.22%)
Jul 13, 2022 2.763 2.808 2.723 2.737 48,253,668 -0.03(-0.96%)
Jul 12, 2022 2.745 2.825 2.719 2.763 36,325,080 -0.03(-0.96%)
Jul 11, 2022 2.825 2.852 2.763 2.790 38,179,768 -0.10(-3.38%)
Jul 08, 2022 2.879 2.905 2.852 2.888 24,609,244 +0.02(+0.62%)
Jul 07, 2022 2.817 2.870 2.817 2.870 29,924,018 +0.11(+3.86%)
Jul 06, 2022 2.799 2.817 2.728 2.763 33,211,266 -0.05(-1.89%)
Jul 05, 2022 2.781 2.817 2.745 2.817 37,523,388 -0.05(-1.86%)
Jul 01, 2022 2.825 2.888 2.781 2.870 31,461,426 -0.02(-0.81%)
Jun 30, 2022 2.893 2.942 2.858 2.893 44,810,704 -0.10(-3.26%)
Jun 29, 2022 2.991 3.009 2.924 2.991 57,710,612 +0.02(+0.60%)
Jun 28, 2022 3.071 3.106 2.955 2.973 44,039,068 -0.10(-3.18%)
Jun 27, 2022 3.009 3.071 2.986 3.071 36,374,648 +0.08(+2.67%)
Jun 24, 2022 3.018 3.062 2.991 2.991 36,523,968 -0.04(-1.17%)
Jun 23, 2022 3.106 3.124 3.018 3.026 47,625,884 -0.12(-3.67%)
Jun 22, 2022 3.133 3.195 3.124 3.142 35,356,352 -0.04(-1.12%)
Jun 21, 2022 3.222 3.231 3.160 3.177 49,226,812 +0.06(+1.99%)
Jun 17, 2022 3.133 3.150 3.076 3.115 59,013,956 +0.02(+0.57%)
Jun 16, 2022 3.159 3.159 3.045 3.098 26,893,006 -0.11(-3.55%)
Jun 15, 2022 3.194 3.273 3.159 3.212 57,752,160 +0.06(+1.95%)
Jun 14, 2022 3.212 3.229 3.124 3.150 40,680,076 -0.04(-1.37%)
Jun 13, 2022 3.247 3.256 3.159 3.194 46,615,632 -0.12(-3.70%)
Jun 10, 2022 3.326 3.352 3.282 3.317 63,400,456 -0.10(-2.83%)
Jun 09, 2022 3.422 3.493 3.405 3.414 52,129,312 -0.05(-1.52%)
Jun 08, 2022 3.510 3.537 3.440 3.466 32,816,372 -0.07(-1.98%)
Jun 07, 2022 3.493 3.537 3.475 3.537 29,888,330 -0.06(-1.71%)
Jun 06, 2022 3.633 3.668 3.580 3.598 18,254,224 +0.00(+0.00%)
Jun 03, 2022 3.607 3.637 3.580 3.598 25,047,636 -0.04(-0.97%)
Jun 02, 2022 3.668 3.668 3.580 3.633 38,403,588 -0.01(-0.15%)
Jun 01, 2022 3.726 3.735 3.612 3.639 41,180,912 -0.09(-2.35%)
May 31, 2022 3.735 3.788 3.709 3.726 33,208,520 -0.04(-0.93%)
May 27, 2022 3.700 3.779 3.687 3.761 37,889,136 +0.06(+1.66%)
May 26, 2022 3.612 3.723 3.608 3.700 35,606,992 +0.07(+1.93%)
May 25, 2022 3.612 3.665 3.590 3.630 30,743,656 -0.04(-1.19%)
May 24, 2022 3.639 3.682 3.555 3.674 54,070,892 +0.06(+1.70%)
May 23, 2022 3.577 3.630 3.551 3.612 39,934,060 +0.11(+3.26%)
May 20, 2022 3.455 3.542 3.455 3.498 56,008,636 +0.09(+2.57%)
May 19, 2022 3.428 3.461 3.376 3.411 52,636,784 +0.02(+0.52%)
May 18, 2022 3.437 3.463 3.376 3.393 40,878,896 -0.07(-2.03%)
May 17, 2022 3.472 3.498 3.419 3.463 37,713,420 +0.10(+2.86%)
May 16, 2022 3.314 3.367 3.292 3.367 36,302,992 +0.05(+1.59%)
May 13, 2022 3.218 3.327 3.209 3.314 42,771,244 +0.10(+3.00%)
May 12, 2022 3.156 3.243 3.148 3.218 39,054,328 +0.04(+1.38%)
May 11, 2022 3.209 3.233 3.165 3.174 35,386,420 +0.03(+0.84%)
May 10, 2022 3.121 3.165 3.099 3.148 44,727,696 +0.08(+2.57%)
May 09, 2022 3.051 3.148 3.007 3.069 62,873,448 -0.04(-1.41%)
May 06, 2022 3.069 3.183 2.990 3.113 44,180,888 +0.05(+1.72%)
May 05, 2022 3.104 3.121 3.016 3.060 41,192,324 -0.16(-4.90%)
May 04, 2022 3.095 3.253 3.073 3.218 41,747,784 +0.06(+1.94%)
May 03, 2022 3.113 3.165 3.069 3.156 45,420,480 +0.11(+3.57%)
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.