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, 2018 6.227 6.240 6.060 6.072 10,019,522 -0.17(-2.78%)
Apr 27, 2018 6.283 6.320 6.184 6.246 11,650,675 +0.07(+1.20%)
Apr 26, 2018 6.165 6.202 6.032 6.172 14,460,968 +0.04(+0.61%)
Apr 25, 2018 6.004 6.172 5.979 6.134 13,840,561 +0.04(+0.61%)
Apr 24, 2018 6.147 6.196 6.054 6.097 9,910,036 +0.01(+0.10%)
Apr 23, 2018 6.110 6.144 6.054 6.091 8,138,129 -0.11(-1.70%)
Apr 20, 2018 6.271 6.271 6.178 6.196 8,062,200 -0.13(-2.06%)
Apr 19, 2018 6.271 6.333 6.221 6.326 14,607,440 -0.05(-0.78%)
Apr 18, 2018 6.221 6.395 6.184 6.376 18,935,580 +0.27(+4.36%)
Apr 17, 2018 6.048 6.131 5.995 6.110 20,405,446 +0.11(+1.75%)
Apr 16, 2018 6.159 6.165 5.961 6.004 10,839,283 -0.11(-1.82%)
Apr 13, 2018 6.240 6.240 6.110 6.116 24,119,996 -0.19(-3.05%)
Apr 12, 2018 6.370 6.382 6.277 6.308 26,303,472 -0.14(-2.21%)
Apr 11, 2018 6.246 6.463 6.233 6.450 16,205,029 +0.19(+2.97%)
Apr 10, 2018 6.184 6.271 6.128 6.264 18,215,188 +0.09(+1.40%)
Apr 09, 2018 6.463 6.481 6.165 6.178 17,047,600 -0.31(-4.78%)
Apr 06, 2018 6.568 6.611 6.413 6.488 10,456,472 -0.11(-1.64%)
Apr 05, 2018 6.738 6.744 6.531 6.596 20,066,926 -0.01(-0.09%)
Apr 04, 2018 6.490 6.617 6.419 6.602 11,399,741 -0.03(-0.47%)
Apr 03, 2018 6.726 6.757 6.586 6.633 16,378,782 +0.01(+0.19%)
Apr 02, 2018 6.720 6.726 6.577 6.620 10,647,806 -0.74(-10.02%)
Mar 29, 2018 7.357 7.357 7.357 0 +0.25(+3.48%)
Mar 28, 2018 7.029 7.153 6.973 7.110 12,151,506 +0.06(+0.88%)
Mar 27, 2018 7.196 7.218 7.035 7.048 6,785,219 -0.14(-1.98%)
Mar 26, 2018 7.277 7.295 7.119 7.190 14,578,962 +0.03(+0.43%)
Mar 23, 2018 7.122 7.265 7.085 7.159 22,097,162 +0.07(+1.05%)
Mar 22, 2018 7.110 7.199 7.051 7.085 13,930,780 -0.11(-1.46%)
Mar 21, 2018 7.104 7.209 7.076 7.190 19,484,646 +0.15(+2.20%)
Mar 20, 2018 7.097 7.122 7.004 7.035 9,467,095 -0.07(-0.96%)
Mar 19, 2018 7.110 7.190 7.073 7.104 12,096,681 -0.07(-1.04%)
Mar 16, 2018 7.147 7.255 7.131 7.178 15,535,886 +0.03(+0.43%)
Mar 15, 2018 7.258 7.265 7.104 7.147 10,689,163 -0.19(-2.62%)
Mar 14, 2018 7.395 7.401 7.227 7.339 8,682,062 -0.02(-0.25%)
Mar 13, 2018 7.481 7.494 7.320 7.357 7,632,203 -0.09(-1.25%)
Mar 12, 2018 7.419 7.466 7.391 7.450 17,916,470 +0.06(+0.75%)
Mar 09, 2018 7.407 7.419 7.333 7.395 17,851,602 +0.16(+2.23%)
Mar 08, 2018 7.388 7.398 7.184 7.234 12,578,093 -0.14(-1.93%)
Mar 07, 2018 7.317 7.376 13,243,199 -0.20(-2.70%)
Mar 06, 2018 7.611 7.686 7.553 7.580 12,126,690 +0.07(+0.99%)
Mar 05, 2018 7.357 7.528 7.333 7.506 11,751,656 +0.09(+1.25%)
Mar 02, 2018 7.320 7.419 7.227 7.413 11,002,327 +0.04(+0.55%)
Mar 01, 2018 7.465 7.502 7.286 7.372 13,874,246 -0.02(-0.25%)
Feb 28, 2018 7.577 7.583 7.391 7.391 16,409,348 -0.17(-2.29%)
Feb 27, 2018 7.713 7.713 7.561 7.564 7,885,400 -0.16(-2.08%)
Feb 26, 2018 7.719 7.747 7.636 7.725 9,959,738 +0.06(+0.73%)
Feb 23, 2018 7.632 7.676 7.515 7.670 8,665,214 +0.07(+0.98%)
Feb 22, 2018 7.543 7.595 8,717,507 +0.07(+0.90%)
Feb 21, 2018 7.558 7.732 7.509 7.527 20,906,788 +0.04(+0.58%)
Feb 20, 2018 7.273 7.540 7.267 7.484 13,896,415 +0.13(+1.77%)
Feb 16, 2018 7.354 7.354 7.354 0 -0.03(-0.42%)
Feb 15, 2018 7.472 7.360 7.385 10,030,355 +0.04(+0.59%)
Feb 14, 2018 7.051 7.391 7.051 7.342 25,002,370 +0.20(+2.86%)
Feb 13, 2018 7.057 7.174 7.035 7.137 6,948,525 +0.04(+0.52%)
Feb 12, 2018 7.088 7.147 6.998 7.100 12,770,767 +0.09(+1.24%)
Feb 09, 2018 7.082 7.106 6.815 7.013 19,153,188 +0.11(+1.52%)
Feb 08, 2018 7.323 7.323 6.908 6.908 18,684,384 -0.22(-3.04%)
Feb 07, 2018 7.366 7.397 7.125 7.125 16,920,050 -0.25(-3.36%)
Feb 06, 2018 7.038 7.410 7.020 7.372 26,891,146 +0.19(+2.67%)
Feb 05, 2018 7.379 7.490 7.069 7.181 20,642,760 -0.15(-2.11%)
Feb 02, 2018 7.484 7.540 7.317 7.335 25,350,066 -0.34(-4.47%)
Feb 01, 2018 7.728 7.737 7.647 7.678 18,965,908 -0.18(-2.28%)
Jan 31, 2018 8.155 8.155 7.821 7.858 21,715,090 +0.04(+0.47%)
Jan 30, 2018 7.691 7.833 7.673 7.821 17,862,410 +0.09(+1.20%)
Jan 29, 2018 7.883 7.910 7.722 7.728 20,739,494 -0.37(-4.51%)
Jan 26, 2018 7.864 8.099 7.864 8.093 23,943,370 +0.12(+1.55%)
Jan 25, 2018 7.796 8.093 7.759 7.969 32,307,842 +0.15(+1.98%)
Jan 24, 2018 7.462 7.876 7.418 7.814 30,588,464 +0.61(+8.41%)
Jan 23, 2018 7.227 7.318 7.159 7.208 14,951,005 -0.04(-0.60%)
Jan 22, 2018 7.196 7.270 7.152 7.251 14,355,451 +0.09(+1.21%)
Jan 19, 2018 7.115 7.171 7.041 7.165 9,572,133 +0.11(+1.49%)
Jan 18, 2018 7.109 7.140 7.016 7.060 10,088,625 +0.02(+0.26%)
Jan 17, 2018 6.855 7.066 6.849 7.041 9,758,039 +0.17(+2.52%)
Jan 16, 2018 6.855 6.905 6.837 6.868 8,326,435 +0.06(+0.91%)
Jan 12, 2018 6.806 6.806 6.806 0 +0.01(+0.09%)
Jan 11, 2018 6.664 6.809 6.642 6.800 10,352,628 +0.16(+2.42%)
Jan 10, 2018 6.614 6.657 6.577 6.639 10,516,291 +0.01(+0.19%)
Jan 09, 2018 6.670 6.710 6.630 6.627 9,864,891 -0.11(-1.65%)
Jan 08, 2018 6.756 6.800 6.707 6.738 12,153,163 -0.05(-0.73%)
Jan 05, 2018 6.670 6.800 6.633 6.787 8,847,310 +0.08(+1.20%)
Jan 04, 2018 6.713 6.787 6.695 6.707 9,894,505 +0.05(+0.74%)
Jan 03, 2018 6.546 6.664 6.540 6.657 12,311,253 +0.09(+1.38%)
Jan 02, 2018 6.493 6.570 6.477 6.567 12,533,164 +0.23(+3.71%)
Dec 29, 2017 6.332 6.332 6.332 0 +0.04(+0.59%)
Dec 28, 2017 6.270 6.307 6.246 6.295 6,027,326 +0.09(+1.50%)
Dec 27, 2017 6.264 6.270 6.190 6.202 5,507,570 -0.01(-0.20%)
Dec 26, 2017 6.221 6.227 6.165 6.215 4,854,753 +0.08(+1.39%)
Dec 22, 2017 6.100 6.142 6.082 6.130 12,434,067 -0.02(-0.29%)
Dec 21, 2017 6.009 6.220 5.997 6.148 14,857,235 +0.14(+2.31%)
Dec 20, 2017 6.009 6.066 5.985 6.009 11,581,091 +0.03(+0.50%)
Dec 19, 2017 5.949 5.991 5.883 5.979 10,700,323 -0.02(-0.40%)
Dec 18, 2017 5.997 6.088 5.985 6.003 10,326,670 +0.11(+1.84%)
Dec 15, 2017 5.967 5.967 5.886 5.895 12,603,832 +0.01(+0.20%)
Dec 14, 2017 5.865 5.943 5.840 5.883 11,195,370 -0.06(-1.01%)
Dec 13, 2017 6.184 6.229 5.907 5.943 16,720,520 -0.25(-4.09%)
Dec 12, 2017 6.196 6.226 5.867 6.196 21,729,110 +0.17(+2.80%)
Dec 11, 2017 6.009 6.094 5.985 6.027 10,773,600 +0.01(+0.20%)
Dec 08, 2017 6.112 6.124 6.003 6.015 10,953,338 -0.01(-0.20%)
Dec 07, 2017 5.828 6.036 5.798 6.027 16,728,169 -0.10(-1.67%)
Dec 06, 2017 6.069 6.166 5.967 6.130 11,765,679 +0.05(+0.79%)
Dec 05, 2017 6.214 6.226 6.048 6.082 10,685,618 -0.02(-0.39%)
Dec 04, 2017 6.130 6.202 6.051 6.106 11,100,620 +0.12(+1.97%)
Dec 01, 2017 5.976 6.030 5.921 5.988 14,261,895 +0.09(+1.53%)
Nov 30, 2017 6.036 6.075 5.897 5.897 19,846,888 -0.17(-2.88%)
Nov 29, 2017 6.198 6.198 6.063 6.072 12,365,769 -0.17(-2.80%)
Nov 28, 2017 6.289 6.343 6.177 6.247 13,374,624 +0.07(+1.17%)
Nov 27, 2017 6.150 6.241 6.114 6.174 10,892,896 -0.08(-1.35%)
Nov 24, 2017 6.241 6.265 6.226 6.259 7,122,606 -0.06(-0.95%)
Nov 22, 2017 6.289 6.331 6.250 6.319 11,503,415 +0.00(+0.00%)
Nov 21, 2017 6.283 6.427 6.265 6.319 17,909,196 +0.04(+0.67%)
Nov 20, 2017 6.168 6.283 6.114 6.277 11,587,049 +0.07(+1.07%)
Nov 17, 2017 6.072 6.235 6.060 6.211 20,064,358 +0.15(+2.49%)
Nov 16, 2017 6.000 6.096 5.964 6.060 13,523,997 +0.14(+2.44%)
Nov 15, 2017 5.783 5.927 5.777 5.915 11,807,233 +0.05(+0.93%)
Nov 14, 2017 5.976 6.012 5.822 5.861 14,151,352 -0.14(-2.31%)
Nov 13, 2017 5.988 6.048 5.915 6.000 13,866,554 -0.02(-0.30%)
Nov 10, 2017 5.982 6.054 5.970 6.018 16,424,053 -0.06(-0.99%)
Nov 09, 2017 6.132 6.247 6.036 6.078 22,558,690 -0.19(-2.98%)
Nov 08, 2017 6.084 6.289 6.036 6.265 24,119,286 +0.21(+3.48%)
Nov 07, 2017 6.150 6.168 5.945 6.054 14,059,441 -0.16(-2.52%)
Nov 06, 2017 6.205 6.235 6.138 6.211 10,986,553 +0.06(+0.98%)
Nov 03, 2017 6.205 6.226 6.030 6.150 23,888,624 -0.04(-0.68%)
Nov 02, 2017 6.126 6.217 6.078 6.192 16,653,060 +0.00(+0.06%)
Nov 01, 2017 6.297 6.339 6.165 6.189 14,053,861 -0.17(-2.74%)
Oct 31, 2017 6.363 6.430 6.243 6.363 26,556,316 -0.07(-1.03%)
Oct 30, 2017 6.508 6.565 6.370 6.430 11,078,520 -0.20(-3.00%)
Oct 27, 2017 6.586 6.646 6.490 6.628 11,822,306 +0.10(+1.57%)
Oct 26, 2017 6.779 6.779 6.514 6.526 9,801,840 -0.20(-3.04%)
Oct 25, 2017 6.695 6.740 6.532 6.731 12,833,401 +0.07(+1.08%)
Oct 24, 2017 6.610 6.677 6.544 6.658 10,661,578 +0.06(+0.91%)
Oct 23, 2017 6.707 6.773 6.589 6.598 11,096,861 -0.14(-2.14%)
Oct 20, 2017 6.857 6.857 6.743 6.743 8,187,957 -0.07(-1.06%)
Oct 19, 2017 6.797 6.824 6.731 6.815 7,763,955 -0.04(-0.53%)
Oct 18, 2017 6.893 6.911 6.809 6.851 11,406,087 -0.07(-0.96%)
Oct 17, 2017 6.917 6.929 6.815 6.917 9,091,096 -0.01(-0.09%)
Oct 16, 2017 6.960 6.972 6.884 6.923 17,465,266 -0.04(-0.61%)
Oct 13, 2017 7.032 7.032 6.902 6.966 18,772,228 +0.04(+0.61%)
Oct 12, 2017 6.990 7.020 6.902 6.923 17,704,828 -0.07(-1.03%)
Oct 11, 2017 7.044 7.056 6.911 6.996 14,688,776 +0.01(+0.09%)
Oct 10, 2017 6.966 7.044 6.917 6.990 19,978,250 +0.18(+2.65%)
Oct 09, 2017 6.827 6.851 6.737 6.809 15,248,946 -0.07(-1.05%)
Oct 06, 2017 6.893 6.926 6.827 6.881 12,828,085 -0.11(-1.55%)
Oct 05, 2017 7.128 7.140 6.972 6.990 22,855,730 -0.04(-0.60%)
Oct 04, 2017 7.038 7.080 6.990 7.032 14,755,516 +0.01(+0.17%)
Oct 03, 2017 6.671 7.026 6.646 7.020 20,719,812 +0.27(+4.07%)
Oct 02, 2017 6.619 6.751 6.601 6.745 13,183,939 +0.08(+1.26%)
Sep 29, 2017 6.637 6.679 6.595 6.661 10,643,149 +0.12(+1.84%)
Sep 28, 2017 6.571 6.598 6.474 6.541 15,324,876 -0.04(-0.64%)
Sep 27, 2017 6.661 6.715 6.529 6.583 15,676,058 -0.11(-1.71%)
Sep 26, 2017 6.733 6.811 6.697 6.697 12,691,573 -0.01(-0.18%)
Sep 25, 2017 6.890 6.890 6.691 6.709 17,269,958 -0.21(-3.04%)
Sep 22, 2017 6.878 6.986 6.860 6.920 10,011,580 +0.04(+0.52%)
Sep 21, 2017 6.950 6.995 6.848 6.884 13,151,949 -0.03(-0.44%)
Sep 20, 2017 6.998 7.004 6.784 6.914 16,307,366 -0.02(-0.26%)
Sep 19, 2017 6.944 6.962 6.854 6.932 17,118,392 -0.02(-0.35%)
Sep 18, 2017 6.920 7.010 6.873 6.956 17,217,966 +0.04(+0.61%)
Sep 15, 2017 6.763 6.920 6.739 6.914 15,206,574 +0.16(+2.32%)
Sep 14, 2017 6.745 6.824 6.697 6.757 20,183,018 -0.05(-0.79%)
Sep 13, 2017 6.763 6.854 6.757 6.811 31,543,708 +0.02(+0.35%)
Sep 12, 2017 6.775 6.902 6.766 6.787 15,057,165 -0.06(-0.88%)
Sep 11, 2017 6.709 6.890 6.703 6.848 14,188,455 +0.23(+3.55%)
Sep 08, 2017 6.643 6.682 6.577 6.613 15,394,439 -0.04(-0.63%)
Sep 07, 2017 6.655 6.715 6.568 6.655 15,520,463 +0.01(+0.18%)
Sep 06, 2017 6.607 6.667 6.580 6.643 21,274,220 +0.14(+2.09%)
Sep 05, 2017 6.609 6.639 6.399 6.507 26,195,994 -0.04(-0.64%)
Sep 01, 2017 6.519 6.633 6.483 6.549 11,782,129 +0.15(+2.35%)
Aug 31, 2017 6.429 6.447 6.342 6.399 21,031,606 +0.02(+0.28%)
Aug 30, 2017 6.405 6.417 6.339 6.381 8,713,214 -0.04(-0.66%)
Aug 29, 2017 6.266 6.450 6.260 6.423 23,680,816 +0.09(+1.42%)
Aug 28, 2017 6.435 6.447 6.312 6.333 14,905,946 -0.11(-1.68%)
Aug 25, 2017 6.489 6.489 6.411 6.441 11,279,663 -0.02(-0.37%)
Aug 24, 2017 6.459 6.517 6.432 6.465 13,766,374 +0.01(+0.19%)
Aug 23, 2017 6.369 6.465 6.345 6.453 9,699,458 +0.11(+1.71%)
Aug 22, 2017 6.315 6.411 6.297 6.345 18,620,988 +0.14(+2.23%)
Aug 21, 2017 6.285 6.309 6.173 6.206 12,855,949 -0.04(-0.67%)
Aug 18, 2017 6.110 6.254 6.056 6.248 15,456,996 +0.21(+3.49%)
Aug 17, 2017 6.116 6.140 6.032 6.038 14,456,305 -0.13(-2.14%)
Aug 16, 2017 6.158 6.206 6.062 6.170 23,303,108 +0.04(+0.59%)
Aug 15, 2017 6.062 6.155 6.056 6.134 10,655,095 +0.08(+1.29%)
Aug 14, 2017 5.966 6.131 5.960 6.056 14,407,707 +0.05(+0.80%)
Aug 11, 2017 5.924 6.029 5.882 6.008 15,402,070 +0.08(+1.42%)
Aug 10, 2017 6.002 6.014 5.906 5.924 16,854,946 -0.11(-1.89%)
Aug 09, 2017 5.978 6.044 5.972 6.038 12,497,020 -0.07(-1.08%)
Aug 08, 2017 6.014 6.176 6.013 6.104 16,228,052 +0.08(+1.30%)
Aug 07, 2017 5.948 6.050 5.930 6.026 14,428,652 +0.07(+1.21%)
Aug 04, 2017 5.948 5.981 5.918 5.954 13,627,140 +0.00(+0.00%)
Aug 03, 2017 5.966 5.981 5.924 5.954 14,361,492 -0.01(-0.20%)
Aug 02, 2017 5.839 5.996 5.821 5.966 25,757,874 +0.09(+1.60%)
Aug 01, 2017 5.812 5.908 5.788 5.872 15,907,788 +0.09(+1.56%)
Jul 31, 2017 5.722 5.809 5.674 5.782 17,374,424 +0.10(+1.69%)
Jul 28, 2017 5.638 5.686 5.608 5.686 11,461,907 +0.03(+0.53%)
Jul 27, 2017 5.656 5.686 5.601 5.656 16,237,315 -0.01(-0.21%)
Jul 26, 2017 5.674 5.698 5.614 5.668 22,756,918 -0.01(-0.21%)
Jul 25, 2017 5.686 5.728 5.644 5.680 18,623,844 +0.05(+0.96%)
Jul 24, 2017 5.620 5.644 5.574 5.626 10,142,570 +0.03(+0.54%)
Jul 21, 2017 5.656 5.674 5.565 5.595 13,058,608 -0.05(-0.85%)
Jul 20, 2017 5.692 5.710 5.632 5.644 13,450,547 +0.02(+0.43%)
Jul 19, 2017 5.668 5.710 5.583 5.620 16,712,624 -0.03(-0.53%)
Jul 18, 2017 5.553 5.668 5.541 5.650 12,153,426 +0.08(+1.51%)
Jul 17, 2017 5.577 5.583 5.523 5.565 13,076,211 -0.02(-0.43%)
Jul 14, 2017 5.589 5.644 5.574 5.589 12,051,710 +0.04(+0.76%)
Jul 13, 2017 5.547 5.589 5.505 5.547 18,824,356 +0.04(+0.76%)
Jul 12, 2017 5.397 5.523 5.361 5.505 31,321,768 +0.21(+3.97%)
Jul 11, 2017 5.205 5.319 5.187 5.295 14,374,261 +0.10(+1.85%)
Jul 10, 2017 5.151 5.226 5.145 5.199 14,909,524 +0.09(+1.76%)
Jul 07, 2017 5.145 5.157 5.016 5.109 19,219,084 +0.02(+0.35%)
Jul 06, 2017 5.145 5.151 5.067 5.091 23,981,736 -0.07(-1.28%)
Jul 05, 2017 5.127 5.181 5.013 5.157 13,866,170 +0.02(+0.47%)
Jul 03, 2017 5.157 5.181 5.085 5.133 6,165,649 +0.06(+1.25%)
Jun 30, 2017 5.028 5.105 5.016 5.069 15,871,708 +0.08(+1.55%)
Jun 29, 2017 5.028 5.045 4.896 4.992 16,037,208 -0.01(-0.24%)
Jun 28, 2017 4.962 5.016 4.870 5.004 16,070,765 +0.08(+1.70%)
Jun 27, 2017 4.896 4.998 4.878 4.920 19,380,792 -0.07(-1.43%)
Jun 26, 2017 4.819 5.007 4.801 4.992 17,357,610 +0.26(+5.42%)
Jun 23, 2017 4.759 4.783 4.711 4.735 7,756,938 -0.04(-0.75%)
Jun 22, 2017 4.723 4.798 4.673 4.771 11,381,325 +0.06(+1.27%)
Jun 21, 2017 4.759 4.813 4.682 4.711 16,344,881 -0.04(-0.75%)
Jun 20, 2017 4.884 4.902 4.744 4.747 21,112,758 -0.18(-3.63%)
Jun 19, 2017 4.867 4.986 4.867 4.926 12,189,379 +0.01(+0.12%)
Jun 16, 2017 4.884 4.926 4.846 4.920 15,198,501 +0.05(+1.10%)
Jun 15, 2017 4.843 4.884 4.753 4.867 17,615,988 -0.07(-1.45%)
Jun 14, 2017 4.926 4.992 4.884 4.938 22,415,384 +0.20(+4.15%)
Jun 13, 2017 4.777 4.783 4.711 4.741 17,506,624 -0.02(-0.38%)
Jun 12, 2017 4.849 4.867 4.670 4.759 20,844,650 -0.13(-2.68%)
Jun 09, 2017 4.992 5.004 4.867 4.890 16,402,610 -0.11(-2.26%)
Jun 08, 2017 4.980 5.022 4.920 5.004 18,024,448 -0.07(-1.41%)
Jun 07, 2017 5.057 5.081 4.998 5.075 19,254,996 +0.10(+1.92%)
Jun 06, 2017 4.920 5.028 4.902 4.980 16,498,350 +0.08(+1.58%)
Jun 05, 2017 4.908 4.980 4.861 4.902 16,520,653 -0.03(-0.60%)
Jun 02, 2017 5.087 5.099 4.914 4.932 22,492,964 -0.10(-2.06%)
Jun 01, 2017 5.102 5.125 4.994 5.036 28,654,794 -0.02(-0.35%)
May 31, 2017 5.149 5.149 5.054 5.054 32,094,984 -0.07(-1.40%)
May 30, 2017 5.078 5.143 5.072 5.125 22,581,098 +0.04(+0.82%)
May 26, 2017 5.024 5.143 4.988 5.084 21,062,446 +0.13(+2.65%)
May 25, 2017 5.036 5.078 4.881 4.953 24,793,174 -0.07(-1.42%)
May 24, 2017 5.036 5.173 5.006 5.024 29,938,584 +0.06(+1.20%)
May 23, 2017 4.953 5.048 4.929 4.965 32,048,318 +0.08(+1.71%)
May 22, 2017 4.982 5.006 4.780 4.881 38,344,144 -0.21(-4.10%)
May 19, 2017 5.119 5.215 5.066 5.090 52,276,620 +0.24(+5.04%)
May 18, 2017 4.851 5.173 4.726 4.845 96,202,888 -1.14(-19.02%)
May 17, 2017 6.079 6.127 5.903 5.984 19,574,048 -0.19(-3.09%)
May 16, 2017 6.174 6.180 6.109 6.174 15,136,731 +0.04(+0.68%)
May 15, 2017 6.115 6.162 6.073 6.133 13,150,934 +0.04(+0.59%)
May 12, 2017 6.079 6.145 6.055 6.097 16,820,656 +0.11(+1.89%)
May 11, 2017 5.948 6.002 5.894 5.984 32,592,060 +0.07(+1.21%)
May 10, 2017 5.918 5.954 5.891 5.912 15,358,918 +0.13(+2.16%)
May 09, 2017 5.757 5.847 5.745 5.787 10,943,650 +0.05(+0.83%)
May 08, 2017 5.745 5.799 5.692 5.739 12,801,041 -0.04(-0.62%)
May 05, 2017 5.751 5.799 5.727 5.775 13,616,021 +0.04(+0.73%)
May 04, 2017 5.799 5.847 5.701 5.733 20,858,970 -0.15(-2.53%)
May 03, 2017 5.888 5.918 5.769 5.882 18,497,724 -0.03(-0.44%)
May 02, 2017 5.795 5.950 5.795 5.908 21,432,044 +0.08(+1.41%)
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.