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 )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 30, 2020 2.896 2.920 2.822 2.871 35,019,172 -0.08(-2.78%)
Oct 29, 2020 2.896 2.961 2.818 2.953 43,331,172 +0.00(+0.00%)
Oct 28, 2020 3.068 3.101 2.953 2.953 28,528,480 -0.25(-7.69%)
Oct 27, 2020 3.322 3.330 3.183 3.199 33,834,404 -0.11(-3.47%)
Oct 26, 2020 3.281 3.347 3.248 3.314 26,228,402 +0.03(+1.00%)
Oct 23, 2020 3.371 3.420 3.256 3.281 31,668,526 -0.05(-1.48%)
Oct 22, 2020 3.199 3.338 3.191 3.330 42,088,344 +0.16(+5.18%)
Oct 21, 2020 3.092 3.224 3.084 3.166 49,442,960 +0.02(+0.52%)
Oct 20, 2020 3.101 3.174 3.092 3.150 32,842,292 +0.13(+4.35%)
Oct 19, 2020 2.978 3.076 2.945 3.019 25,277,582 +0.07(+2.51%)
Oct 16, 2020 2.994 2.994 2.937 2.945 22,358,420 -0.05(-1.64%)
Oct 15, 2020 2.986 3.068 2.978 2.994 22,001,138 -0.05(-1.62%)
Oct 14, 2020 3.060 3.084 3.035 3.043 20,568,868 +0.00(+0.00%)
Oct 13, 2020 3.043 3.084 2.994 3.043 29,229,106 -0.04(-1.33%)
Oct 12, 2020 3.060 3.117 3.035 3.084 11,697,820 +0.01(+0.27%)
Oct 09, 2020 3.002 3.125 2.961 3.076 36,158,936 +0.06(+1.90%)
Oct 08, 2020 2.854 3.027 2.838 3.019 29,922,030 +0.20(+6.98%)
Oct 07, 2020 2.920 2.928 2.822 2.822 36,762,516 -0.08(-2.82%)
Oct 06, 2020 2.945 3.027 2.863 2.904 24,620,808 -0.02(-0.84%)
Oct 05, 2020 2.822 2.937 2.797 2.928 23,820,938 +0.11(+3.78%)
Oct 02, 2020 2.797 2.952 2.797 2.822 29,915,546 +0.00(+0.10%)
Oct 01, 2020 2.794 2.823 2.770 2.819 13,523,306 +0.01(+0.29%)
Sep 30, 2020 2.794 2.835 2.770 2.811 18,636,006 +0.05(+1.78%)
Sep 29, 2020 2.803 2.859 2.753 2.762 25,584,844 -0.09(-3.16%)
Sep 28, 2020 3.007 3.032 2.819 2.852 38,280,992 -0.03(-1.14%)
Sep 25, 2020 2.860 2.901 2.827 2.885 13,032,095 -0.03(-1.12%)
Sep 24, 2020 2.868 2.958 2.819 2.917 20,377,600 +0.10(+3.49%)
Sep 23, 2020 2.926 2.950 2.811 2.819 19,387,362 -0.14(-4.71%)
Sep 22, 2020 3.016 3.048 2.921 2.958 14,905,691 -0.01(-0.28%)
Sep 21, 2020 2.950 3.007 2.909 2.967 22,994,566 -0.04(-1.36%)
Sep 18, 2020 3.147 3.147 2.999 3.007 28,403,122 -0.20(-6.14%)
Sep 17, 2020 3.139 3.216 3.130 3.204 15,460,622 +0.01(+0.26%)
Sep 16, 2020 3.155 3.253 3.147 3.196 22,286,938 +0.04(+1.30%)
Sep 15, 2020 3.221 3.221 3.122 3.155 17,593,620 -0.05(-1.53%)
Sep 14, 2020 3.139 3.221 3.098 3.204 23,246,056 +0.08(+2.62%)
Sep 11, 2020 3.180 3.192 3.106 3.122 20,260,366 -0.07(-2.31%)
Sep 10, 2020 3.335 3.352 3.188 3.196 20,748,970 -0.11(-3.47%)
Sep 09, 2020 3.343 3.343 3.286 3.311 18,000,828 +0.02(+0.75%)
Sep 08, 2020 3.286 3.327 3.253 3.286 20,105,860 -0.09(-2.67%)
Sep 04, 2020 3.425 3.458 3.343 3.376 37,816,564 +0.00(+0.00%)
Sep 03, 2020 3.294 3.425 3.286 3.376 52,176,376 +0.17(+5.37%)
Sep 02, 2020 3.188 3.225 3.163 3.204 17,989,646 -0.01(-0.17%)
Sep 01, 2020 3.185 3.234 3.169 3.210 22,794,174 +0.12(+3.98%)
Aug 31, 2020 3.185 3.185 3.087 3.087 22,265,368 -0.16(-4.80%)
Aug 28, 2020 3.136 3.251 3.136 3.242 32,730,958 +0.17(+5.60%)
Aug 27, 2020 3.062 3.124 3.042 3.070 19,071,136 +0.07(+2.18%)
Aug 26, 2020 3.120 3.120 2.972 3.005 17,215,770 -0.11(-3.67%)
Aug 25, 2020 3.095 3.128 3.038 3.120 20,487,500 +0.04(+1.33%)
Aug 24, 2020 3.062 3.120 3.046 3.079 20,445,942 +0.07(+2.17%)
Aug 21, 2020 3.013 3.021 2.966 3.013 15,618,692 -0.01(-0.27%)
Aug 20, 2020 2.972 3.054 2.915 3.021 25,063,326 -0.05(-1.60%)
Aug 19, 2020 3.103 3.120 3.054 3.070 24,036,646 -0.03(-1.06%)
Aug 18, 2020 3.136 3.160 3.070 3.103 24,526,718 +0.06(+1.88%)
Aug 17, 2020 3.160 3.173 3.021 3.046 26,557,298 -0.13(-4.12%)
Aug 14, 2020 3.210 3.242 3.160 3.177 24,802,042 -0.06(-1.77%)
Aug 13, 2020 3.251 3.334 3.201 3.234 18,651,184 +0.01(+0.25%)
Aug 12, 2020 3.316 3.316 3.177 3.226 32,240,652 -0.06(-1.75%)
Aug 11, 2020 3.341 3.365 3.283 3.283 18,378,048 -0.01(-0.25%)
Aug 10, 2020 3.324 3.353 3.242 3.291 17,648,188 +0.01(+0.25%)
Aug 07, 2020 3.259 3.382 3.214 3.283 28,812,548 -0.07(-1.96%)
Aug 06, 2020 3.291 3.373 3.275 3.349 23,016,102 +0.00(+0.00%)
Aug 05, 2020 3.373 3.406 3.275 3.349 23,518,360 +0.03(+0.99%)
Aug 04, 2020 3.357 3.422 3.234 3.316 36,602,424 -0.08(-2.33%)
Aug 03, 2020 3.420 3.461 3.346 3.395 28,456,082 -0.06(-1.66%)
Jul 31, 2020 3.608 3.608 3.444 3.452 27,049,690 -0.26(-7.05%)
Jul 30, 2020 3.747 3.771 3.624 3.714 21,278,456 -0.07(-1.94%)
Jul 29, 2020 3.780 3.835 3.755 3.788 22,742,852 +0.06(+1.54%)
Jul 28, 2020 3.681 3.788 3.681 3.730 26,001,622 +0.02(+0.66%)
Jul 27, 2020 3.591 3.726 3.551 3.706 29,512,162 +0.19(+5.35%)
Jul 24, 2020 3.452 3.575 3.407 3.518 15,578,591 +0.00(+0.00%)
Jul 23, 2020 3.567 3.600 3.485 3.518 19,713,276 -0.12(-3.37%)
Jul 22, 2020 3.624 3.665 3.567 3.640 27,525,140 +0.06(+1.60%)
Jul 21, 2020 3.559 3.673 3.551 3.583 32,461,380 +0.14(+4.04%)
Jul 20, 2020 3.362 3.461 3.354 3.444 15,393,715 +0.07(+1.94%)
Jul 17, 2020 3.411 3.444 3.371 3.379 14,666,223 -0.01(-0.24%)
Jul 16, 2020 3.395 3.428 3.371 3.387 13,759,504 -0.02(-0.48%)
Jul 15, 2020 3.485 3.526 3.387 3.403 24,091,368 +0.01(+0.24%)
Jul 14, 2020 3.264 3.395 3.223 3.395 26,130,908 +0.08(+2.47%)
Jul 13, 2020 3.403 3.420 3.305 3.313 19,798,136 -0.07(-2.17%)
Jul 10, 2020 3.289 3.387 3.272 3.387 39,882,988 +0.06(+1.72%)
Jul 09, 2020 3.452 3.485 3.297 3.330 33,291,828 -0.08(-2.40%)
Jul 08, 2020 3.346 3.436 3.338 3.411 23,124,738 +0.13(+3.99%)
Jul 07, 2020 3.420 3.461 3.281 3.281 25,254,286 -0.13(-3.84%)
Jul 06, 2020 3.395 3.469 3.362 3.411 26,021,526 +0.20(+6.38%)
Jul 02, 2020 3.305 3.371 3.199 3.207 21,465,224 -0.01(-0.41%)
Jul 01, 2020 3.147 3.253 3.140 3.220 21,328,682 +0.11(+3.41%)
Jun 30, 2020 3.130 3.155 3.073 3.114 21,865,356 -0.07(-2.31%)
Jun 29, 2020 3.163 3.204 3.090 3.188 25,012,022 +0.11(+3.45%)
Jun 26, 2020 3.147 3.159 3.065 3.081 18,666,738 -0.17(-5.28%)
Jun 25, 2020 3.261 3.286 3.143 3.253 28,484,390 +0.08(+2.58%)
Jun 24, 2020 3.351 3.359 3.163 3.171 26,622,514 -0.25(-7.18%)
Jun 23, 2020 3.416 3.482 3.359 3.416 31,574,368 +0.09(+2.70%)
Jun 22, 2020 3.482 3.482 3.310 3.327 22,621,924 -0.02(-0.73%)
Jun 19, 2020 3.457 3.457 3.335 3.351 57,529,952 -0.03(-0.97%)
Jun 18, 2020 3.376 3.474 3.351 3.384 32,869,884 -0.07(-2.13%)
Jun 17, 2020 3.515 3.555 3.408 3.457 25,304,310 +0.00(+0.00%)
Jun 16, 2020 3.531 3.555 3.359 3.457 33,329,996 +0.09(+2.67%)
Jun 15, 2020 3.286 3.441 3.241 3.367 24,910,150 -0.12(-3.51%)
Jun 12, 2020 3.465 3.555 3.392 3.490 43,135,780 +0.18(+5.43%)
Jun 11, 2020 3.351 3.474 3.249 3.310 32,776,644 -0.30(-8.37%)
Jun 10, 2020 3.866 3.890 3.613 3.613 37,428,368 -0.20(-5.15%)
Jun 09, 2020 3.752 3.907 3.727 3.809 29,756,212 -0.11(-2.92%)
Jun 08, 2020 3.760 3.935 3.703 3.923 24,995,192 +0.25(+6.67%)
Jun 05, 2020 3.801 3.829 3.621 3.678 30,226,686 +0.20(+5.63%)
Jun 04, 2020 3.384 3.535 3.343 3.482 31,417,556 +0.02(+0.71%)
Jun 03, 2020 3.490 3.555 3.425 3.457 32,221,254 +0.21(+6.55%)
Jun 02, 2020 3.106 3.245 3.090 3.245 22,051,332 +0.27(+9.17%)
Jun 01, 2020 2.923 3.017 2.899 2.972 20,825,058 +0.15(+5.20%)
May 29, 2020 2.817 2.899 2.752 2.825 27,975,932 -0.08(-2.81%)
May 28, 2020 2.997 2.997 2.882 2.907 21,135,580 -0.11(-3.52%)
May 27, 2020 3.021 3.033 2.931 3.013 18,251,946 +0.09(+3.07%)
May 26, 2020 3.046 3.062 2.874 2.923 25,948,122 +0.19(+6.87%)
May 22, 2020 2.703 2.776 2.642 2.735 24,683,904 +0.03(+1.21%)
May 21, 2020 2.629 2.744 2.629 2.703 23,613,992 +0.18(+7.12%)
May 20, 2020 2.499 2.556 2.470 2.523 18,568,960 +0.07(+3.00%)
May 19, 2020 2.539 2.548 2.450 2.450 30,914,904 -0.09(-3.54%)
May 18, 2020 2.531 2.564 2.466 2.539 41,366,856 +0.14(+5.78%)
May 15, 2020 2.490 2.535 2.384 2.401 20,795,954 -0.08(-3.29%)
May 14, 2020 2.278 2.499 2.188 2.482 44,682,260 +0.14(+5.92%)
May 13, 2020 2.417 2.433 2.278 2.343 30,533,622 -0.04(-1.71%)
May 12, 2020 2.499 2.539 2.376 2.384 22,828,582 -0.11(-4.26%)
May 11, 2020 2.564 2.613 2.474 2.490 19,793,158 -0.11(-4.09%)
May 08, 2020 2.482 2.597 2.458 2.597 35,909,696 +0.17(+7.20%)
May 07, 2020 2.487 2.487 2.349 2.422 42,560,276 -0.15(-5.71%)
May 06, 2020 2.610 2.610 2.528 2.569 18,217,350 -0.10(-3.67%)
May 05, 2020 2.708 2.806 2.634 2.667 22,665,506 -0.03(-1.21%)
May 04, 2020 2.675 2.708 2.618 2.700 29,310,634 -0.02(-0.60%)
May 01, 2020 2.757 2.814 2.691 2.716 10,955,022 -0.15(-5.40%)
Apr 30, 2020 2.887 2.928 2.838 2.871 20,794,860 -0.26(-8.33%)
Apr 29, 2020 3.018 3.140 2.977 3.132 20,284,166 +0.20(+6.67%)
Apr 28, 2020 2.846 2.956 2.838 2.936 32,450,382 +0.29(+11.11%)
Apr 27, 2020 2.675 2.740 2.577 2.642 27,031,146 +0.10(+3.85%)
Apr 24, 2020 2.716 2.740 2.459 2.545 30,441,978 -0.29(-10.34%)
Apr 23, 2020 2.977 2.985 2.806 2.838 17,118,054 -0.10(-3.33%)
Apr 22, 2020 2.936 3.018 2.903 2.936 19,497,648 +0.07(+2.27%)
Apr 21, 2020 2.928 2.977 2.822 2.871 21,037,162 -0.12(-4.09%)
Apr 20, 2020 3.050 3.054 2.977 2.993 12,605,366 -0.15(-4.68%)
Apr 17, 2020 3.213 3.213 3.034 3.140 12,036,595 +0.07(+2.12%)
Apr 16, 2020 3.181 3.197 3.058 3.075 17,723,052 -0.11(-3.33%)
Apr 15, 2020 3.148 3.258 3.127 3.181 19,335,772 -0.12(-3.70%)
Apr 14, 2020 3.385 3.458 3.287 3.303 21,965,926 -0.27(-7.53%)
Apr 13, 2020 3.507 3.580 3.393 3.572 17,697,302 +0.01(+0.23%)
Apr 09, 2020 3.654 3.735 3.531 3.564 23,772,296 -0.01(-0.23%)
Apr 08, 2020 3.417 3.584 3.360 3.572 14,559,570 +0.21(+6.31%)
Apr 07, 2020 3.548 3.556 3.348 3.360 27,734,766 +0.13(+4.04%)
Apr 06, 2020 3.222 3.311 3.164 3.230 23,815,306 +0.33(+11.55%)
Apr 03, 2020 2.969 2.993 2.781 2.895 22,444,516 -0.20(-6.33%)
Apr 02, 2020 3.091 3.156 3.018 3.091 14,841,017 +0.01(+0.26%)
Apr 01, 2020 3.083 3.132 2.977 3.083 17,435,494 -0.23(-6.90%)
Mar 31, 2020 3.360 3.368 3.185 3.311 18,918,104 -0.06(-1.69%)
Mar 30, 2020 3.344 3.442 3.254 3.368 13,999,161 +0.05(+1.47%)
Mar 27, 2020 3.385 3.491 3.270 3.319 15,703,841 -0.32(-8.74%)
Mar 26, 2020 3.686 3.776 3.462 3.637 30,796,368 +0.07(+2.06%)
Mar 25, 2020 3.287 3.817 3.205 3.564 23,490,484 +0.28(+8.44%)
Mar 24, 2020 3.050 3.303 3.050 3.287 23,860,210 +0.51(+18.53%)
Mar 23, 2020 2.928 2.948 2.683 2.773 38,390,708 -0.30(-9.81%)
Mar 20, 2020 3.474 3.507 3.058 3.075 35,596,892 -0.27(-8.05%)
Mar 19, 2020 3.140 3.434 2.993 3.344 37,421,564 +0.12(+3.80%)
Mar 18, 2020 3.442 3.613 3.091 3.222 33,708,312 -0.65(-16.84%)
Mar 17, 2020 3.621 3.988 3.482 3.874 35,152,180 +0.26(+7.22%)
Mar 16, 2020 3.662 3.956 3.535 3.613 32,118,516 -0.63(-14.81%)
Mar 13, 2020 4.461 4.469 3.760 4.241 38,249,880 +0.61(+16.85%)
Mar 12, 2020 3.629 3.923 3.434 3.629 32,644,910 -0.66(-15.40%)
Mar 11, 2020 4.632 4.665 4.127 4.290 48,671,708 -0.43(-9.15%)
Mar 10, 2020 4.763 4.812 4.559 4.722 27,975,642 +0.24(+5.46%)
Mar 09, 2020 4.575 4.641 4.404 4.477 46,536,772 -0.51(-10.29%)
Mar 06, 2020 5.032 5.151 4.975 4.991 35,131,208 -0.22(-4.23%)
Mar 05, 2020 5.277 5.293 5.114 5.212 49,142,816 -0.23(-4.20%)
Mar 04, 2020 5.424 5.464 5.293 5.440 40,557,456 +0.02(+0.30%)
Mar 03, 2020 5.521 5.636 5.375 5.424 37,507,340 -0.19(-3.43%)
Mar 02, 2020 5.518 5.641 5.429 5.616 30,933,200 +0.09(+1.62%)
Feb 28, 2020 5.404 5.551 5.347 5.527 34,876,516 +0.05(+0.89%)
Feb 27, 2020 5.494 5.661 5.470 5.478 28,585,846 -0.06(-1.03%)
Feb 26, 2020 5.649 5.730 5.461 5.535 30,173,042 -0.07(-1.31%)
Feb 25, 2020 5.722 5.730 5.559 5.608 14,060,811 -0.10(-1.71%)
Feb 24, 2020 5.673 5.747 5.584 5.706 18,597,626 -0.20(-3.31%)
Feb 21, 2020 5.853 5.942 5.828 5.902 15,372,774 -0.06(-0.96%)
Feb 20, 2020 5.991 6.040 5.910 5.959 20,071,156 -0.11(-1.75%)
Feb 19, 2020 6.024 6.122 6.024 6.065 18,283,478 +0.10(+1.64%)
Feb 18, 2020 5.999 6.016 5.902 5.967 23,151,482 -0.18(-2.86%)
Feb 14, 2020 6.208 6.240 6.094 6.143 13,267,697 -0.05(-0.79%)
Feb 13, 2020 6.232 6.273 6.151 6.191 13,654,496 -0.13(-2.06%)
Feb 12, 2020 6.378 6.407 6.260 6.322 34,603,232 -0.09(-1.40%)
Feb 11, 2020 6.525 6.533 6.370 6.411 15,694,987 +0.03(+0.51%)
Feb 10, 2020 6.322 6.452 6.269 6.378 14,660,630 +0.03(+0.51%)
Feb 07, 2020 6.289 6.419 6.224 6.346 16,657,294 +0.02(+0.26%)
Feb 06, 2020 6.517 6.525 6.273 6.330 31,057,628 -0.07(-1.14%)
Feb 05, 2020 6.500 6.525 6.403 6.403 25,883,622 +0.09(+1.42%)
Feb 04, 2020 6.387 6.415 6.281 6.313 13,042,714 +0.01(+0.18%)
Feb 03, 2020 6.286 6.383 6.286 6.302 14,946,677 +0.10(+1.57%)
Jan 31, 2020 6.245 6.261 6.147 6.204 15,252,617 -0.15(-2.30%)
Jan 30, 2020 6.229 6.383 6.188 6.351 19,497,886 +0.02(+0.39%)
Jan 29, 2020 6.448 6.481 6.318 6.326 12,004,690 -0.15(-2.38%)
Jan 28, 2020 6.481 6.529 6.416 6.481 8,830,817 +0.04(+0.63%)
Jan 27, 2020 6.473 6.546 6.424 6.440 13,128,644 -0.20(-2.94%)
Jan 24, 2020 6.660 6.704 6.554 6.635 17,517,562 -0.10(-1.45%)
Jan 23, 2020 6.562 6.782 6.489 6.733 31,102,028 +0.21(+3.24%)
Jan 22, 2020 6.538 6.546 6.464 6.521 25,448,318 +0.08(+1.26%)
Jan 21, 2020 6.643 6.676 6.440 6.440 39,127,712 -0.42(-6.16%)
Jan 17, 2020 6.855 6.904 6.790 6.863 15,000,998 +0.16(+2.43%)
Jan 16, 2020 6.651 6.741 6.627 6.700 20,314,796 +0.10(+1.48%)
Jan 15, 2020 6.708 6.716 6.562 6.603 20,243,286 -0.21(-3.10%)
Jan 14, 2020 6.757 6.814 6.700 6.814 10,385,882 +0.02(+0.36%)
Jan 13, 2020 6.790 6.838 6.765 6.790 13,575,472 -0.02(-0.24%)
Jan 10, 2020 6.985 7.017 6.782 6.806 15,020,552 -0.15(-2.22%)
Jan 09, 2020 6.960 6.977 6.879 6.960 19,172,998 -0.12(-1.72%)
Jan 08, 2020 7.131 7.229 7.042 7.082 20,738,572 -0.11(-1.58%)
Jan 07, 2020 7.196 7.237 7.131 7.196 13,237,529 -0.13(-1.78%)
Jan 06, 2020 7.310 7.416 7.261 7.326 14,958,179 -0.20(-2.59%)
Jan 03, 2020 7.456 7.574 7.424 7.521 23,106,932 +0.02(+0.27%)
Jan 02, 2020 7.331 7.526 7.315 7.502 12,668,025 +0.23(+3.13%)
Dec 31, 2019 7.233 7.282 7.225 7.274 3,340,431 +0.00(+0.00%)
Dec 30, 2019 7.298 7.298 7.237 7.274 7,655,307 +0.04(+0.56%)
Dec 27, 2019 7.258 7.290 7.201 7.233 8,061,133 -0.03(-0.45%)
Dec 26, 2019 7.185 7.274 7.176 7.266 10,288,653 +0.15(+2.17%)
Dec 24, 2019 7.128 7.148 7.095 7.111 2,023,280 +0.02(+0.23%)
Dec 23, 2019 7.087 7.152 7.063 7.095 10,066,289 +0.11(+1.51%)
Dec 20, 2019 7.079 7.103 6.990 6.990 13,168,551 -0.11(-1.53%)
Dec 19, 2019 6.986 7.114 6.986 7.098 21,826,732 +0.10(+1.49%)
Dec 18, 2019 6.866 7.046 6.858 6.994 32,128,786 +0.18(+2.70%)
Dec 17, 2019 6.730 6.850 6.698 6.810 20,017,026 +0.08(+1.19%)
Dec 16, 2019 6.810 6.874 6.722 6.730 16,844,730 -0.02(-0.36%)
Dec 13, 2019 6.722 6.882 6.714 6.754 18,295,440 +0.00(+0.00%)
Dec 12, 2019 6.658 6.770 6.650 6.754 12,083,870 +0.16(+2.43%)
Dec 11, 2019 6.658 6.674 6.554 6.594 26,455,460 -0.02(-0.36%)
Dec 10, 2019 6.666 6.678 6.578 6.618 13,656,020 -0.03(-0.48%)
Dec 09, 2019 6.538 6.686 6.538 6.650 24,978,106 +0.02(+0.36%)
Dec 06, 2019 6.666 6.666 6.554 6.626 15,727,595 +0.03(+0.49%)
Dec 05, 2019 6.602 6.658 6.562 6.594 13,562,938 +0.06(+0.98%)
Dec 04, 2019 6.442 6.554 6.426 6.530 14,359,647 +0.13(+2.00%)
Dec 03, 2019 6.410 6.434 6.354 6.402 10,936,739 +0.04(+0.69%)
Dec 02, 2019 6.342 6.390 6.326 6.358 15,033,114 +0.08(+1.27%)
Nov 29, 2019 6.254 6.318 6.246 6.278 19,952,134 +0.00(+0.00%)
Nov 27, 2019 6.214 6.302 6.122 6.278 16,800,598 +0.06(+1.03%)
Nov 26, 2019 6.230 6.238 6.102 6.214 22,065,384 -0.13(-2.02%)
Nov 25, 2019 6.398 6.430 6.318 6.342 13,145,894 -0.06(-0.87%)
Nov 22, 2019 6.334 6.430 6.330 6.398 18,313,536 +0.09(+1.39%)
Nov 21, 2019 6.302 6.326 6.222 6.310 40,694,592 +0.10(+1.54%)
Nov 20, 2019 6.222 6.238 6.154 6.214 8,964,185 -0.04(-0.64%)
Nov 19, 2019 6.262 6.262 6.198 6.254 12,050,856 -0.03(-0.51%)
Nov 18, 2019 6.358 6.374 6.238 6.286 15,533,861 -0.14(-2.12%)
Nov 15, 2019 6.366 6.422 6.358 6.422 8,518,334 +0.10(+1.52%)
Nov 14, 2019 6.350 6.390 6.294 6.326 15,515,134 -0.04(-0.63%)
Nov 13, 2019 6.374 6.414 6.294 6.366 17,143,246 -0.09(-1.36%)
Nov 12, 2019 6.438 6.462 6.374 6.454 13,560,843 -0.10(-1.47%)
Nov 11, 2019 6.526 6.558 6.486 6.550 19,663,696 -0.01(-0.12%)
Nov 08, 2019 6.662 6.694 6.514 6.558 18,978,852 -0.28(-4.09%)
Nov 07, 2019 6.854 6.902 6.830 6.838 25,953,690 -0.05(-0.70%)
Nov 06, 2019 6.894 6.974 6.822 6.886 13,655,675 -0.15(-2.16%)
Nov 05, 2019 6.926 7.054 6.910 7.038 37,783,000 +0.12(+1.73%)
Nov 04, 2019 7.014 7.014 6.894 6.918 13,533,146 -0.04(-0.64%)
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.