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 29, 2022 3.293 3.311 3.144 3.153 46,665,468 -0.04(-1.10%)
Apr 28, 2022 3.153 3.205 3.105 3.188 44,209,836 -0.01(-0.27%)
Apr 27, 2022 3.188 3.223 3.135 3.197 58,424,516 +0.02(+0.55%)
Apr 26, 2022 3.249 3.249 3.153 3.179 47,148,528 -0.20(-5.96%)
Apr 25, 2022 3.407 3.433 3.302 3.381 48,182,000 -0.06(-1.78%)
Apr 22, 2022 3.521 3.529 3.424 3.442 32,319,884 -0.07(-1.99%)
Apr 21, 2022 3.661 3.661 3.508 3.512 22,609,814 -0.14(-3.84%)
Apr 20, 2022 3.626 3.670 3.608 3.652 22,205,322 +0.01(+0.24%)
Apr 19, 2022 3.661 3.713 3.302 3.643 30,493,162 -0.39(-9.76%)
Apr 18, 2022 4.002 4.072 3.976 4.037 39,792,860 +0.10(+2.44%)
Apr 14, 2022 3.950 3.973 3.897 3.941 34,813,924 -0.04(-1.10%)
Apr 13, 2022 3.950 4.002 3.915 3.985 37,089,808 +0.04(+1.11%)
Apr 12, 2022 4.029 4.046 3.932 3.941 33,286,242 -0.02(-0.44%)
Apr 11, 2022 3.950 4.011 3.932 3.959 37,447,156 +0.03(+0.67%)
Apr 08, 2022 3.897 3.959 3.836 3.932 45,714,044 +0.04(+1.13%)
Apr 07, 2022 3.854 3.906 3.801 3.889 48,207,984 -0.01(-0.22%)
Apr 06, 2022 3.889 3.932 3.845 3.897 51,162,448 -0.06(-1.55%)
Apr 05, 2022 4.037 4.064 3.932 3.959 51,706,820 -0.16(-3.83%)
Apr 04, 2022 4.099 4.134 4.051 4.116 37,456,872 +0.03(+0.72%)
Apr 01, 2022 4.122 4.126 4.047 4.087 34,490,360 +0.03(+0.65%)
Mar 31, 2022 4.087 4.130 4.043 4.060 28,482,434 -0.02(-0.43%)
Mar 30, 2022 4.087 4.113 4.025 4.078 31,090,992 -0.04(-0.85%)
Mar 29, 2022 4.104 4.145 4.078 4.113 47,306,860 +0.08(+1.95%)
Mar 28, 2022 4.043 4.052 3.964 4.034 34,798,476 -0.03(-0.65%)
Mar 25, 2022 3.982 4.087 3.973 4.060 58,929,916 +0.11(+2.65%)
Mar 24, 2022 3.929 4.043 3.916 3.955 45,348,948 +0.07(+1.80%)
Mar 23, 2022 3.850 3.912 3.824 3.885 35,769,416 +0.03(+0.68%)
Mar 22, 2022 3.850 3.894 3.824 3.859 36,086,956 +0.08(+2.08%)
Mar 21, 2022 3.710 3.780 3.684 3.780 42,662,084 +0.12(+3.35%)
Mar 18, 2022 3.614 3.667 3.597 3.658 55,053,836 +0.03(+0.72%)
Mar 17, 2022 3.597 3.654 3.535 3.632 44,202,240 +0.04(+1.22%)
Mar 16, 2022 3.509 3.588 3.494 3.588 48,979,016 +0.11(+3.27%)
Mar 15, 2022 3.492 3.544 3.439 3.474 49,392,228 -0.04(-1.24%)
Mar 14, 2022 3.605 3.649 3.518 3.518 44,887,020 -0.01(-0.25%)
Mar 11, 2022 3.605 3.623 3.518 3.527 41,846,296 -0.06(-1.71%)
Mar 10, 2022 3.492 3.588 3.588 38,744,300 -0.01(-0.24%)
Mar 09, 2022 3.527 3.640 3.527 3.597 45,448,712 +0.22(+6.48%)
Mar 08, 2022 3.308 3.430 3.277 3.378 53,480,564 +0.11(+3.49%)
Mar 07, 2022 3.387 3.404 3.264 3.264 42,638,644 -0.13(-3.87%)
Mar 04, 2022 3.422 3.430 3.343 3.395 45,255,556 -0.14(-3.96%)
Mar 03, 2022 3.544 3.553 3.492 3.535 35,387,184 +0.13(+3.70%)
Mar 02, 2022 3.357 3.427 3.331 3.409 38,273,772 +0.06(+1.83%)
Mar 01, 2022 3.357 3.453 3.331 3.348 38,128,240 -0.03(-0.78%)
Feb 28, 2022 3.357 3.383 3.322 3.374 26,335,572 -0.04(-1.28%)
Feb 25, 2022 3.383 3.444 3.392 3.418 44,268,924 +0.00(+0.00%)
Feb 24, 2022 3.392 3.444 3.314 3.418 83,273,216 -0.20(-5.56%)
Feb 23, 2022 3.654 3.663 3.602 3.619 29,014,162 +0.04(+1.22%)
Feb 22, 2022 3.637 3.637 3.549 3.575 47,706,796 -0.03(-0.73%)
Feb 18, 2022 3.602 0 +0.07(+1.98%)
Feb 17, 2022 3.593 3.602 3.523 3.532 24,836,630 -0.07(-2.06%)
Feb 16, 2022 3.549 3.619 3.541 3.606 30,691,960 +0.05(+1.35%)
Feb 15, 2022 3.549 3.575 3.514 3.558 28,357,254 +0.07(+2.00%)
Feb 14, 2022 3.488 3.506 3.444 3.488 45,647,152 -0.01(-0.25%)
Feb 11, 2022 3.523 3.584 3.462 3.497 74,776,848 +0.02(+0.50%)
Feb 10, 2022 3.453 3.549 3.453 3.479 76,647,088 +0.04(+1.27%)
Feb 09, 2022 3.488 3.497 3.418 3.436 140,640,720 -0.33(-8.82%)
Feb 08, 2022 3.759 3.798 3.680 3.768 40,789,976 +0.01(+0.23%)
Feb 07, 2022 3.724 3.812 3.724 3.759 38,477,592 +0.01(+0.23%)
Feb 04, 2022 3.715 3.768 3.698 3.750 37,201,020 +0.02(+0.47%)
Feb 03, 2022 3.663 3.759 3.733 43,787,252 +0.05(+1.43%)
Feb 02, 2022 3.715 3.715 3.645 3.680 32,931,318 -0.11(-2.91%)
Feb 01, 2022 3.738 3.791 3.730 3.791 29,480,460 +0.04(+1.17%)
Jan 31, 2022 3.616 3.756 3.747 40,803,264 +0.11(+3.13%)
Jan 28, 2022 3.599 3.642 3.564 3.634 49,480,644 +0.05(+1.46%)
Jan 27, 2022 3.625 3.651 3.529 3.581 49,843,800 +0.03(+0.74%)
Jan 26, 2022 3.529 3.599 3.503 3.555 74,203,504 +0.02(+0.49%)
Jan 25, 2022 3.406 3.555 3.354 3.537 66,873,352 +0.16(+4.65%)
Jan 24, 2022 3.345 3.380 3.284 3.380 80,676,928 +0.04(+1.31%)
Jan 21, 2022 3.380 3.406 3.319 3.337 50,245,780 -0.03(-0.78%)
Jan 20, 2022 3.363 3.424 3.354 3.363 35,375,336 +0.00(+0.00%)
Jan 19, 2022 3.372 3.398 3.328 3.363 40,784,852 +0.07(+2.12%)
Jan 18, 2022 3.337 3.363 3.275 3.293 59,210,628 +0.00(+0.00%)
Jan 14, 2022 3.293 0 +0.06(+1.89%)
Jan 13, 2022 3.188 3.267 3.175 3.232 44,842,980 +0.04(+1.37%)
Jan 12, 2022 3.188 3.214 3.144 3.188 52,204,752 +0.00(+0.00%)
Jan 11, 2022 3.101 3.188 3.101 3.188 42,494,312 +0.10(+3.40%)
Jan 10, 2022 3.109 3.127 3.066 3.083 47,587,028 -0.03(-1.12%)
Jan 07, 2022 3.005 3.118 2.996 3.118 42,895,512 +0.07(+2.29%)
Jan 06, 2022 3.005 3.057 2.981 3.048 41,683,288 +0.10(+3.25%)
Jan 05, 2022 3.048 3.075 2.952 2.952 42,078,756 -0.06(-2.03%)
Jan 04, 2022 2.996 3.075 2.992 3.013 49,339,136 -0.01(-0.48%)
Jan 03, 2022 2.984 3.037 2.975 3.028 40,876,316 +0.04(+1.46%)
Dec 31, 2021 2.949 3.010 2.949 2.984 11,176,843 +0.01(+0.29%)
Dec 30, 2021 2.945 3.002 2.932 2.975 39,109,236 +0.04(+1.49%)
Dec 29, 2021 2.967 2.984 2.923 2.932 28,069,822 -0.03(-1.18%)
Dec 28, 2021 2.984 3.019 2.967 2.967 28,714,472 -0.03(-1.16%)
Dec 27, 2021 2.941 3.002 2.923 3.002 21,865,888 +0.05(+1.78%)
Dec 23, 2021 2.897 2.949 2.888 2.949 32,356,370 +0.03(+1.20%)
Dec 22, 2021 2.871 2.923 2.836 2.914 46,424,544 +0.04(+1.52%)
Dec 21, 2021 2.914 2.923 2.845 2.871 28,664,528 -0.01(-0.23%)
Dec 20, 2021 2.929 2.938 2.851 2.877 66,087,592 -0.12(-4.02%)
Dec 17, 2021 3.024 3.032 2.963 2.998 46,736,300 -0.07(-2.25%)
Dec 16, 2021 3.015 3.084 2.989 3.067 51,989,016 +0.04(+1.42%)
Dec 15, 2021 3.015 3.032 2.946 3.024 54,523,304 +0.02(+0.57%)
Dec 14, 2021 3.075 3.127 3.007 3.007 30,894,162 +0.03(+1.16%)
Dec 13, 2021 3.093 3.109 2.972 2.972 30,752,838 -0.09(-3.09%)
Dec 10, 2021 3.101 3.119 3.041 3.067 63,982,136 -0.05(-1.66%)
Dec 09, 2021 3.170 3.179 3.093 3.119 31,701,826 -0.10(-3.21%)
Dec 08, 2021 3.187 3.256 3.170 3.222 40,683,644 +0.02(+0.54%)
Dec 07, 2021 3.187 3.239 3.162 3.205 43,277,992 +0.01(+0.27%)
Dec 06, 2021 3.170 3.274 3.153 3.196 46,079,740 +0.07(+2.20%)
Dec 03, 2021 3.205 3.214 3.101 3.127 64,537,364 -0.03(-1.09%)
Dec 02, 2021 3.075 3.170 3.058 3.162 59,117,320 +0.18(+6.17%)
Dec 01, 2021 3.098 3.124 2.969 2.978 39,019,284 -0.05(-1.70%)
Nov 30, 2021 3.094 3.103 2.961 3.029 52,691,488 -0.05(-1.68%)
Nov 29, 2021 3.150 3.158 3.072 3.081 42,583,156 -0.06(-1.92%)
Nov 26, 2021 3.158 3.163 3.081 3.141 37,219,276 -0.09(-2.93%)
Nov 24, 2021 3.150 3.245 3.124 3.236 38,600,736 +0.09(+3.01%)
Nov 23, 2021 3.081 3.167 3.029 3.141 70,984,000 +0.04(+1.39%)
Nov 22, 2021 3.167 3.219 3.090 3.098 46,947,768 -0.06(-1.91%)
Nov 19, 2021 3.184 3.201 3.133 3.158 46,970,820 -0.03(-0.81%)
Nov 18, 2021 3.167 3.184 3.098 3.184 44,159,452 -0.04(-1.33%)
Nov 17, 2021 3.245 3.288 3.214 3.227 48,316,224 -0.03(-1.06%)
Nov 16, 2021 3.236 3.270 3.193 3.262 39,439,388 -0.03(-0.79%)
Nov 15, 2021 3.296 3.339 3.288 3.288 17,535,750 -0.03(-0.78%)
Nov 12, 2021 3.253 3.313 3.210 3.313 44,899,672 +0.04(+1.32%)
Nov 11, 2021 3.253 3.322 3.236 3.270 52,597,212 +0.08(+2.43%)
Nov 10, 2021 3.107 3.193 66,456,844 +0.15(+4.80%)
Nov 09, 2021 3.081 3.098 3.012 3.047 43,077,428 +0.01(+0.28%)
Nov 08, 2021 3.090 3.154 3.029 3.038 36,576,908 -0.07(-2.22%)
Nov 05, 2021 3.064 3.176 3.064 3.107 63,939,172 +0.17(+5.86%)
Nov 04, 2021 3.090 3.107 2.918 2.935 55,469,276 -0.19(-6.06%)
Nov 03, 2021 3.072 3.193 3.055 3.124 48,242,644 +0.06(+2.06%)
Nov 02, 2021 3.087 3.103 3.035 3.061 18,494,900 -0.06(-1.93%)
Nov 01, 2021 3.052 3.138 3.095 3.121 32,457,074 +0.11(+3.71%)
Oct 29, 2021 3.121 3.147 3.009 3.009 47,126,512 -0.13(-4.11%)
Oct 28, 2021 3.138 3.173 3.078 3.138 46,375,452 -0.03(-0.82%)
Oct 27, 2021 3.216 3.259 3.156 3.164 39,937,924 +0.03(+1.10%)
Oct 26, 2021 3.147 3.130 44,289,204 -0.09(-2.67%)
Oct 25, 2021 3.173 3.241 3.155 3.216 38,249,860 +0.12(+3.89%)
Oct 22, 2021 3.155 3.164 2.958 3.095 96,923,816 -0.13(-4.00%)
Oct 21, 2021 3.302 3.336 3.164 3.224 56,919,552 -0.12(-3.60%)
Oct 20, 2021 3.259 3.379 3.259 3.345 48,720,864 +0.11(+3.46%)
Oct 19, 2021 3.319 3.370 3.220 3.233 33,796,400 -0.14(-4.08%)
Oct 18, 2021 3.319 3.405 3.276 3.370 43,434,260 +0.01(+0.26%)
Oct 15, 2021 3.190 3.379 3.184 3.362 49,276,780 +0.20(+6.25%)
Oct 14, 2021 3.198 3.207 3.147 3.164 25,164,758 -0.03(-1.08%)
Oct 13, 2021 3.190 3.207 3.113 3.198 30,791,366 +0.02(+0.54%)
Oct 12, 2021 3.250 3.250 3.151 3.181 15,215,265 -0.02(-0.54%)
Oct 11, 2021 3.276 3.293 3.194 3.198 25,298,266 -0.08(-2.36%)
Oct 08, 2021 3.293 3.362 3.250 3.276 55,400,784 +0.01(+0.26%)
Oct 07, 2021 3.353 3.353 3.259 3.267 36,197,676 -0.09(-2.56%)
Oct 06, 2021 3.259 3.366 3.224 3.353 43,129,020 +0.03(+1.04%)
Oct 05, 2021 3.293 3.370 3.259 3.319 30,467,852 +0.02(+0.52%)
Oct 04, 2021 3.302 3.375 3.250 3.302 33,022,712 -0.13(-3.68%)
Oct 01, 2021 3.333 3.454 3.316 3.428 43,848,160 +0.14(+4.18%)
Sep 30, 2021 3.307 3.333 3.256 3.290 40,702,780 -0.01(-0.26%)
Sep 29, 2021 3.256 3.338 3.226 3.299 57,921,224 +0.09(+2.67%)
Sep 28, 2021 3.376 3.410 3.222 3.213 60,234,144 -0.12(-3.61%)
Sep 27, 2021 3.247 3.385 3.222 3.333 74,262,824 +0.07(+2.11%)
Sep 24, 2021 3.307 3.325 3.239 3.264 28,928,330 -0.09(-2.81%)
Sep 23, 2021 3.256 3.385 3.256 3.359 36,807,284 +0.12(+3.71%)
Sep 22, 2021 3.222 3.282 3.204 3.239 38,683,208 +0.05(+1.62%)
Sep 21, 2021 3.118 3.230 3.110 3.187 47,536,560 +0.09(+2.77%)
Sep 20, 2021 3.204 3.204 3.067 3.101 41,504,876 -0.15(-4.75%)
Sep 17, 2021 3.342 3.350 3.239 3.256 42,206,452 -0.13(-3.81%)
Sep 16, 2021 3.419 3.419 3.346 3.385 29,652,202 -0.06(-1.75%)
Sep 15, 2021 3.454 3.479 3.428 3.445 22,595,526 -0.04(-1.23%)
Sep 14, 2021 3.522 3.548 3.454 3.488 37,178,592 -0.04(-1.22%)
Sep 13, 2021 3.496 3.565 3.466 3.531 31,249,026 +0.09(+2.75%)
Sep 10, 2021 3.514 3.539 3.419 3.436 48,429,436 -0.02(-0.50%)
Sep 09, 2021 3.428 3.522 3.350 3.454 68,655,088 +0.05(+1.52%)
Sep 08, 2021 3.608 3.634 3.402 3.402 48,214,620 -0.27(-7.48%)
Sep 07, 2021 3.677 3.746 3.634 3.677 16,596,332 +0.01(+0.23%)
Sep 03, 2021 3.703 3.720 3.638 3.668 36,601,640 -0.04(-1.16%)
Sep 02, 2021 3.771 3.814 3.685 3.711 32,641,814 -0.13(-3.50%)
Sep 01, 2021 3.863 3.923 3.820 3.846 20,211,244 +0.00(+0.00%)
Aug 31, 2021 3.846 3.932 3.811 3.846 32,739,720 +0.03(+0.90%)
Aug 30, 2021 3.837 3.859 3.781 3.811 19,947,346 -0.05(-1.33%)
Aug 27, 2021 3.760 3.863 3.743 3.863 20,161,598 +0.11(+2.98%)
Aug 26, 2021 3.820 3.837 3.751 3.751 17,777,190 -0.11(-2.89%)
Aug 25, 2021 3.794 3.871 3.768 3.863 19,567,334 +0.02(+0.45%)
Aug 24, 2021 3.683 3.863 3.683 3.846 31,789,910 +0.21(+5.66%)
Aug 23, 2021 3.640 3.665 3.597 3.640 27,948,650 +0.01(+0.24%)
Aug 20, 2021 3.545 3.631 3.541 3.631 33,978,572 +0.00(+0.00%)
Aug 19, 2021 3.640 3.657 3.537 3.631 49,604,636 -0.02(-0.47%)
Aug 18, 2021 3.725 3.786 3.640 3.648 48,586,536 -0.09(-2.30%)
Aug 17, 2021 3.700 3.803 3.683 3.734 30,458,194 -0.01(-0.23%)
Aug 16, 2021 3.829 3.833 3.734 3.743 20,480,932 -0.09(-2.46%)
Aug 13, 2021 3.794 3.837 3.734 3.837 22,761,648 +0.03(+0.90%)
Aug 12, 2021 3.854 3.871 3.777 3.803 29,271,264 -0.07(-1.77%)
Aug 11, 2021 3.854 3.936 3.811 3.871 25,824,572 +0.01(+0.22%)
Aug 10, 2021 3.854 3.910 3.833 3.863 26,447,384 -0.01(-0.22%)
Aug 09, 2021 3.906 3.949 3.863 3.871 25,507,542 -0.03(-0.88%)
Aug 06, 2021 3.854 3.910 3.784 3.906 30,612,456 +0.06(+1.56%)
Aug 05, 2021 3.923 3.979 3.786 3.846 49,538,416 -0.03(-0.67%)
Aug 04, 2021 3.914 3.974 3.837 3.871 53,377,808 -0.16(-4.04%)
Aug 03, 2021 3.992 4.060 3.897 4.035 43,752,300 -0.01(-0.13%)
Aug 02, 2021 4.109 4.177 4.023 4.040 32,286,930 +0.03(+0.86%)
Jul 30, 2021 4.117 4.186 3.971 4.006 33,038,868 -0.14(-3.31%)
Jul 29, 2021 4.186 4.202 4.100 4.143 19,083,932 +0.00(+0.00%)
Jul 28, 2021 4.057 4.177 4.057 4.143 31,715,244 +0.14(+3.43%)
Jul 27, 2021 3.954 4.023 3.924 4.006 24,022,812 +0.03(+0.65%)
Jul 26, 2021 3.928 4.006 3.920 3.980 20,791,010 +0.06(+1.53%)
Jul 23, 2021 3.971 3.997 3.877 3.920 22,276,876 -0.01(-0.22%)
Jul 22, 2021 3.980 3.986 3.920 3.928 25,994,356 -0.05(-1.29%)
Jul 21, 2021 3.946 4.014 3.933 3.980 28,658,486 +0.03(+0.87%)
Jul 20, 2021 3.860 3.980 3.834 3.946 31,886,610 +0.05(+1.32%)
Jul 19, 2021 3.980 3.989 3.868 3.894 32,486,496 -0.16(-4.02%)
Jul 16, 2021 4.151 4.169 4.049 4.057 29,555,142 -0.08(-1.87%)
Jul 15, 2021 4.194 4.237 4.083 4.134 28,558,818 -0.08(-1.83%)
Jul 14, 2021 4.314 4.349 4.177 4.212 39,813,308 +0.08(+1.87%)
Jul 13, 2021 4.100 4.177 4.074 4.134 26,248,556 +0.00(+0.00%)
Jul 12, 2021 4.031 4.160 4.014 4.134 27,064,722 +0.11(+2.77%)
Jul 09, 2021 4.031 4.066 3.997 4.023 13,100,677 +0.05(+1.30%)
Jul 08, 2021 3.963 4.023 3.903 3.971 37,517,904 -0.05(-1.28%)
Jul 07, 2021 4.049 4.079 3.963 4.023 27,577,304 +0.01(+0.21%)
Jul 06, 2021 4.109 4.147 4.014 4.014 25,306,530 -0.27(-6.40%)
Jul 02, 2021 4.280 4.297 4.177 4.289 28,367,444 +0.09(+2.17%)
Jul 01, 2021 4.324 4.340 4.164 4.198 30,202,780 -0.11(-2.53%)
Jun 30, 2021 4.307 4.378 4.286 4.307 30,966,782 -0.08(-1.91%)
Jun 29, 2021 4.424 4.445 4.332 4.391 24,797,876 -0.04(-0.95%)
Jun 28, 2021 4.458 4.466 4.357 4.433 32,464,606 -0.02(-0.38%)
Jun 25, 2021 4.609 4.617 4.412 4.449 23,507,132 -0.18(-3.81%)
Jun 24, 2021 4.592 4.634 4.542 4.626 26,512,476 +0.07(+1.47%)
Jun 23, 2021 4.559 4.655 4.517 4.559 29,697,618 +0.00(+0.00%)
Jun 22, 2021 4.550 4.584 4.508 4.559 33,755,572 -0.03(-0.73%)
Jun 21, 2021 4.559 4.601 4.529 4.592 17,289,554 +0.07(+1.48%)
Jun 18, 2021 4.634 4.659 4.500 4.525 28,980,914 -0.12(-2.53%)
Jun 17, 2021 4.735 4.768 4.613 4.643 34,684,848 -0.02(-0.36%)
Jun 16, 2021 4.626 4.760 4.571 4.659 48,324,620 +0.02(+0.36%)
Jun 15, 2021 4.609 4.651 4.550 4.643 22,188,896 +0.03(+0.73%)
Jun 14, 2021 4.609 4.659 4.542 4.609 26,271,382 +0.04(+0.92%)
Jun 11, 2021 4.592 4.617 4.496 4.567 34,994,244 -0.05(-1.09%)
Jun 10, 2021 4.676 4.701 4.601 4.617 28,180,878 +0.02(+0.36%)
Jun 09, 2021 4.651 4.752 4.592 4.601 39,787,336 -0.11(-2.32%)
Jun 08, 2021 4.634 4.760 4.617 4.710 34,634,836 +0.01(+0.18%)
Jun 07, 2021 4.634 4.785 4.584 4.701 36,762,772 +0.04(+0.90%)
Jun 04, 2021 4.584 4.693 4.567 4.659 27,841,552 +0.12(+2.59%)
Jun 03, 2021 4.533 4.600 4.517 4.542 17,518,434 -0.06(-1.21%)
Jun 02, 2021 4.371 4.614 4.356 4.597 48,325,332 +0.21(+4.78%)
Jun 01, 2021 4.337 4.392 4.314 4.388 22,243,590 +0.13(+2.95%)
May 28, 2021 4.203 4.274 4.195 4.262 23,826,336 +0.05(+1.20%)
May 27, 2021 4.153 4.211 4.081 4.211 27,322,834 +0.08(+1.83%)
May 26, 2021 4.035 4.144 4.035 4.136 17,284,056 +0.13(+3.35%)
May 25, 2021 4.060 4.069 3.993 4.002 27,655,564 -0.04(-1.04%)
May 24, 2021 4.060 4.086 4.031 4.044 16,031,412 +0.01(+0.21%)
May 21, 2021 4.044 4.069 3.977 4.035 29,671,590 -0.03(-0.62%)
May 20, 2021 4.027 4.069 4.006 4.060 24,362,126 +0.06(+1.47%)
May 19, 2021 3.968 4.018 3.943 4.002 23,804,836 -0.01(-0.21%)
May 18, 2021 3.977 4.035 3.956 4.010 24,405,454 +0.08(+1.92%)
May 17, 2021 3.884 3.958 3.859 3.935 21,048,804 -0.02(-0.42%)
May 14, 2021 3.951 3.985 3.859 3.951 28,003,792 +0.09(+2.39%)
May 13, 2021 3.809 3.909 3.800 3.859 30,807,224 +0.10(+2.68%)
May 12, 2021 3.842 3.880 3.742 3.758 29,997,582 -0.17(-4.27%)
May 11, 2021 3.884 3.968 3.876 3.926 31,378,652 +0.00(+0.00%)
May 10, 2021 3.842 3.951 3.821 3.926 37,837,464 +0.08(+1.96%)
May 07, 2021 3.800 3.867 3.784 3.851 27,496,180 +0.07(+1.77%)
May 06, 2021 3.716 3.784 3.716 3.784 23,309,094 +0.08(+2.27%)
May 05, 2021 3.675 3.716 3.591 3.700 47,754,160 +0.06(+1.61%)
May 04, 2021 3.691 3.700 3.616 3.641 28,689,806 -0.10(-2.61%)
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.