Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.895 2.936 2.846 2.879 20,739,198 -0.26(-8.33%)
Apr 29, 2020 3.026 3.148 2.985 3.140 20,229,872 +0.20(+6.67%)
Apr 28, 2020 2.854 2.964 2.846 2.944 32,363,522 +0.29(+11.11%)
Apr 27, 2020 2.682 2.748 2.584 2.650 26,958,794 +0.10(+3.85%)
Apr 24, 2020 2.723 2.748 2.466 2.551 30,360,496 -0.29(-10.34%)
Apr 23, 2020 2.985 2.993 2.813 2.846 17,072,236 -0.10(-3.33%)
Apr 22, 2020 2.944 3.026 2.911 2.944 19,445,460 +0.07(+2.27%)
Apr 21, 2020 2.936 2.985 2.829 2.879 20,980,854 -0.12(-4.09%)
Apr 20, 2020 3.058 3.063 2.985 3.001 12,571,625 -0.15(-4.68%)
Apr 17, 2020 3.222 3.222 3.042 3.148 12,004,377 +0.07(+2.12%)
Apr 16, 2020 3.189 3.206 3.067 3.083 17,675,614 -0.11(-3.33%)
Apr 15, 2020 3.157 3.267 3.135 3.189 19,284,016 -0.12(-3.70%)
Apr 14, 2020 3.394 3.467 3.296 3.312 21,907,130 -0.27(-7.53%)
Apr 13, 2020 3.516 3.590 3.402 3.582 17,649,932 +0.01(+0.23%)
Apr 09, 2020 3.664 3.745 3.541 3.574 23,708,666 -0.01(-0.23%)
Apr 08, 2020 3.426 3.594 3.369 3.582 14,520,599 +0.21(+6.31%)
Apr 07, 2020 3.557 3.565 3.357 3.369 27,660,530 +0.13(+4.04%)
Apr 06, 2020 3.230 3.320 3.173 3.238 23,751,562 +0.34(+11.55%)
Apr 03, 2020 2.977 3.001 2.789 2.903 22,384,440 -0.20(-6.33%)
Apr 02, 2020 3.099 3.165 3.026 3.099 14,801,293 +0.01(+0.26%)
Apr 01, 2020 3.091 3.140 2.985 3.091 17,388,824 -0.23(-6.90%)
Mar 31, 2020 3.369 3.377 3.193 3.320 18,867,468 -0.06(-1.69%)
Mar 30, 2020 3.353 3.451 3.263 3.377 13,961,690 +0.05(+1.47%)
Mar 27, 2020 3.394 3.500 3.279 3.328 15,661,807 -0.32(-8.74%)
Mar 26, 2020 3.696 3.786 3.471 3.647 30,713,936 +0.07(+2.06%)
Mar 25, 2020 3.296 3.827 3.214 3.574 23,427,608 +0.28(+8.44%)
Mar 24, 2020 3.058 3.312 3.058 3.296 23,796,344 +0.52(+18.53%)
Mar 23, 2020 2.936 2.956 2.690 2.780 38,287,952 -0.30(-9.81%)
Mar 20, 2020 3.484 3.516 3.067 3.083 35,501,612 -0.27(-8.05%)
Mar 19, 2020 3.148 3.443 3.001 3.353 37,321,396 +0.12(+3.80%)
Mar 18, 2020 3.451 3.623 3.099 3.230 33,618,088 -0.65(-16.84%)
Mar 17, 2020 3.631 3.999 3.492 3.884 35,058,088 +0.26(+7.22%)
Mar 16, 2020 3.672 3.966 3.545 3.623 32,032,546 -0.63(-14.81%)
Mar 13, 2020 4.473 4.481 3.770 4.252 38,147,500 +0.61(+16.85%)
Mar 12, 2020 3.639 3.933 3.443 3.639 32,557,530 -0.66(-15.40%)
Mar 11, 2020 4.645 4.678 4.138 4.301 48,541,432 -0.43(-9.15%)
Mar 10, 2020 4.776 4.825 4.571 4.735 27,900,762 +0.25(+5.46%)
Mar 09, 2020 4.588 4.653 4.416 4.489 46,412,212 -0.52(-10.29%)
Mar 06, 2020 5.046 5.164 4.988 5.005 35,037,172 -0.22(-4.23%)
Mar 05, 2020 5.291 5.307 5.127 5.225 49,011,276 -0.23(-4.20%)
Mar 04, 2020 5.438 5.479 5.307 5.454 40,448,900 +0.02(+0.30%)
Mar 03, 2020 5.536 5.651 5.389 5.438 37,406,944 -0.19(-3.43%)
Mar 02, 2020 5.533 5.656 5.443 5.631 30,850,406 +0.09(+1.62%)
Feb 28, 2020 5.419 5.566 5.362 5.541 34,783,168 +0.05(+0.89%)
Feb 27, 2020 5.509 5.676 5.484 5.492 28,509,336 -0.06(-1.03%)
Feb 26, 2020 5.664 5.746 5.476 5.550 30,092,282 -0.07(-1.31%)
Feb 25, 2020 5.738 5.746 5.574 5.623 14,023,177 -0.10(-1.71%)
Feb 24, 2020 5.689 5.762 5.599 5.721 18,547,850 -0.20(-3.31%)
Feb 21, 2020 5.868 5.958 5.844 5.917 15,331,628 -0.06(-0.96%)
Feb 20, 2020 6.007 6.056 5.926 5.975 20,017,434 -0.11(-1.75%)
Feb 19, 2020 6.040 6.138 6.040 6.081 18,234,542 +0.10(+1.64%)
Feb 18, 2020 6.016 6.032 5.917 5.983 23,089,516 -0.18(-2.86%)
Feb 14, 2020 6.224 6.257 6.110 6.159 13,232,184 -0.05(-0.79%)
Feb 13, 2020 6.249 6.290 6.167 6.208 13,617,948 -0.13(-2.06%)
Feb 12, 2020 6.396 6.424 6.277 6.338 34,510,612 -0.09(-1.40%)
Feb 11, 2020 6.542 6.551 6.387 6.428 15,652,977 +0.03(+0.51%)
Feb 10, 2020 6.338 6.469 6.285 6.396 14,621,389 +0.03(+0.51%)
Feb 07, 2020 6.306 6.436 6.241 6.363 16,612,708 +0.02(+0.26%)
Feb 06, 2020 6.534 6.542 6.290 6.347 30,974,498 -0.07(-1.14%)
Feb 05, 2020 6.518 6.542 6.420 6.420 25,814,342 +0.09(+1.42%)
Feb 04, 2020 6.404 6.432 6.298 6.330 13,007,803 +0.01(+0.18%)
Feb 03, 2020 6.302 6.400 6.302 6.319 14,906,672 +0.10(+1.57%)
Jan 31, 2020 6.262 6.278 6.164 6.221 15,211,794 -0.15(-2.30%)
Jan 30, 2020 6.245 6.400 6.205 6.368 19,445,700 +0.02(+0.39%)
Jan 29, 2020 6.465 6.498 6.335 6.343 11,972,560 -0.15(-2.38%)
Jan 28, 2020 6.498 6.547 6.433 6.498 8,807,181 +0.04(+0.63%)
Jan 27, 2020 6.490 6.563 6.441 6.457 13,093,505 -0.20(-2.94%)
Jan 24, 2020 6.677 6.722 6.571 6.653 17,470,676 -0.10(-1.45%)
Jan 23, 2020 6.580 6.800 6.506 6.751 31,018,784 +0.21(+3.24%)
Jan 22, 2020 6.555 6.563 6.482 6.539 25,380,206 +0.08(+1.26%)
Jan 21, 2020 6.661 6.694 6.457 6.457 39,022,984 -0.42(-6.16%)
Jan 17, 2020 6.873 6.922 6.808 6.881 14,960,848 +0.16(+2.43%)
Jan 16, 2020 6.669 6.759 6.645 6.718 20,260,422 +0.10(+1.48%)
Jan 15, 2020 6.726 6.734 6.580 6.620 20,189,104 -0.21(-3.10%)
Jan 14, 2020 6.775 6.832 6.718 6.832 10,358,084 +0.02(+0.36%)
Jan 13, 2020 6.808 6.857 6.783 6.808 13,539,138 -0.02(-0.24%)
Jan 10, 2020 7.004 7.036 6.800 6.824 14,980,349 -0.15(-2.22%)
Jan 09, 2020 6.979 6.995 6.898 6.979 19,121,682 -0.12(-1.72%)
Jan 08, 2020 7.150 7.248 7.061 7.101 20,683,064 -0.11(-1.58%)
Jan 07, 2020 7.216 7.256 7.150 7.216 13,202,099 -0.13(-1.78%)
Jan 06, 2020 7.330 7.436 7.281 7.346 14,918,144 -0.20(-2.59%)
Jan 03, 2020 7.476 7.595 7.444 7.542 23,045,088 +0.02(+0.27%)
Jan 02, 2020 7.351 7.546 7.334 7.522 12,634,117 +0.23(+3.13%)
Dec 31, 2019 7.253 7.302 7.245 7.294 3,331,490 +0.00(+0.00%)
Dec 30, 2019 7.318 7.318 7.257 7.294 7,634,817 +0.04(+0.56%)
Dec 27, 2019 7.277 7.310 7.220 7.253 8,039,555 -0.03(-0.45%)
Dec 26, 2019 7.204 7.294 7.196 7.285 10,261,113 +0.15(+2.17%)
Dec 24, 2019 7.147 7.167 7.114 7.131 2,017,865 +0.02(+0.23%)
Dec 23, 2019 7.106 7.171 7.082 7.114 10,039,344 +0.11(+1.51%)
Dec 20, 2019 7.098 7.122 7.008 7.008 13,133,303 -0.11(-1.53%)
Dec 19, 2019 7.005 7.133 7.005 7.117 21,768,310 +0.10(+1.49%)
Dec 18, 2019 6.885 7.065 6.876 7.013 32,042,790 +0.18(+2.70%)
Dec 17, 2019 6.748 6.868 6.716 6.828 19,963,448 +0.08(+1.19%)
Dec 16, 2019 6.828 6.893 6.740 6.748 16,799,644 -0.02(-0.36%)
Dec 13, 2019 6.740 6.901 6.732 6.772 18,246,470 +0.00(+0.00%)
Dec 12, 2019 6.676 6.788 6.668 6.772 12,051,526 +0.16(+2.43%)
Dec 11, 2019 6.676 6.692 6.572 6.612 26,384,650 -0.02(-0.36%)
Dec 10, 2019 6.684 6.696 6.596 6.636 13,619,468 -0.03(-0.48%)
Dec 09, 2019 6.556 6.704 6.556 6.668 24,911,250 +0.02(+0.36%)
Dec 06, 2019 6.684 6.684 6.572 6.644 15,685,499 +0.03(+0.49%)
Dec 05, 2019 6.620 6.676 6.580 6.612 13,526,635 +0.06(+0.98%)
Dec 04, 2019 6.459 6.572 6.443 6.548 14,321,212 +0.13(+2.00%)
Dec 03, 2019 6.427 6.451 6.371 6.419 10,907,465 +0.04(+0.69%)
Dec 02, 2019 6.359 6.407 6.343 6.375 14,992,873 +0.08(+1.27%)
Nov 29, 2019 6.271 6.335 6.263 6.295 19,898,724 +0.00(+0.00%)
Nov 27, 2019 6.231 6.319 6.139 6.295 16,755,626 +0.06(+1.03%)
Nov 26, 2019 6.247 6.255 6.119 6.231 22,006,318 -0.13(-2.02%)
Nov 25, 2019 6.415 6.447 6.335 6.359 13,110,705 -0.06(-0.88%)
Nov 22, 2019 6.351 6.447 6.347 6.415 18,264,514 +0.09(+1.39%)
Nov 21, 2019 6.319 6.343 6.239 6.327 40,585,660 +0.10(+1.54%)
Nov 20, 2019 6.239 6.255 6.171 6.231 8,940,189 -0.04(-0.64%)
Nov 19, 2019 6.279 6.279 6.215 6.271 12,018,597 -0.03(-0.51%)
Nov 18, 2019 6.375 6.391 6.255 6.303 15,492,279 -0.14(-2.12%)
Nov 15, 2019 6.383 6.439 6.375 6.439 8,495,531 +0.10(+1.52%)
Nov 14, 2019 6.367 6.407 6.311 6.343 15,473,603 -0.04(-0.63%)
Nov 13, 2019 6.391 6.431 6.311 6.383 17,097,356 -0.09(-1.36%)
Nov 12, 2019 6.455 6.479 6.391 6.471 13,524,542 -0.10(-1.47%)
Nov 11, 2019 6.544 6.576 6.504 6.568 19,611,058 -0.01(-0.12%)
Nov 08, 2019 6.680 6.712 6.532 6.576 18,928,050 -0.28(-4.09%)
Nov 07, 2019 6.872 6.921 6.848 6.856 25,884,216 -0.05(-0.70%)
Nov 06, 2019 6.913 6.993 6.840 6.904 13,619,121 -0.15(-2.16%)
Nov 05, 2019 6.945 7.073 6.929 7.057 37,681,860 +0.12(+1.73%)
Nov 04, 2019 7.033 7.033 6.913 6.937 13,496,920 -0.04(-0.64%)
Nov 01, 2019 7.093 7.109 6.893 6.981 19,614,606 -0.04(-0.57%)
Oct 31, 2019 7.085 7.093 6.925 7.021 23,001,468 -0.27(-3.74%)
Oct 30, 2019 7.157 7.326 7.061 7.294 17,007,974 +0.02(+0.22%)
Oct 29, 2019 7.318 7.370 7.230 7.278 10,955,085 -0.08(-1.09%)
Oct 28, 2019 7.206 7.390 7.177 7.358 22,008,488 +0.26(+3.73%)
Oct 25, 2019 7.005 7.133 6.989 7.093 13,714,204 +0.13(+1.84%)
Oct 24, 2019 6.997 7.053 6.901 6.965 11,355,389 -0.01(-0.11%)
Oct 23, 2019 6.853 7.021 6.853 6.973 19,485,564 +0.14(+2.11%)
Oct 22, 2019 6.604 6.869 6.580 6.829 17,630,486 +0.30(+4.67%)
Oct 21, 2019 6.500 6.580 6.444 6.524 14,795,404 -0.01(-0.12%)
Oct 18, 2019 6.508 6.568 6.472 6.532 8,972,248 +0.04(+0.56%)
Oct 17, 2019 6.682 6.721 6.488 6.496 17,077,470 -0.10(-1.53%)
Oct 16, 2019 6.379 6.620 6.356 6.597 22,640,894 +0.16(+2.54%)
Oct 15, 2019 6.434 6.519 6.379 6.434 19,071,754 +0.00(+0.00%)
Oct 14, 2019 6.403 6.496 6.379 6.434 15,178,450 +0.01(+0.12%)
Oct 11, 2019 6.403 6.473 6.379 6.426 14,639,737 +0.12(+1.85%)
Oct 10, 2019 6.255 6.379 6.239 6.309 16,787,578 +0.06(+1.00%)
Oct 09, 2019 6.201 6.317 6.111 6.247 14,367,360 +0.13(+2.16%)
Oct 08, 2019 6.162 6.255 6.100 6.115 17,964,878 +0.01(+0.13%)
Oct 07, 2019 6.239 6.325 6.100 6.107 16,735,551 -0.10(-1.63%)
Oct 04, 2019 6.076 6.216 6.061 6.208 9,749,357 +0.12(+2.04%)
Oct 03, 2019 6.053 6.119 5.968 6.084 15,394,771 +0.05(+0.77%)
Oct 02, 2019 6.100 6.107 5.967 6.037 15,351,276 -0.15(-2.45%)
Oct 01, 2019 6.329 6.340 6.174 6.189 11,306,326 -0.13(-2.09%)
Sep 30, 2019 6.407 6.407 6.306 6.321 7,779,715 -0.09(-1.33%)
Sep 27, 2019 6.430 6.453 6.310 6.407 9,336,362 +0.01(+0.12%)
Sep 26, 2019 6.368 6.457 6.329 6.399 12,857,825 +0.07(+1.10%)
Sep 25, 2019 6.197 6.337 6.166 6.329 7,233,460 +0.07(+1.12%)
Sep 24, 2019 6.329 6.337 6.220 6.259 10,345,052 -0.05(-0.74%)
Sep 23, 2019 6.267 6.337 6.201 6.306 13,467,281 -0.01(-0.12%)
Sep 20, 2019 6.275 6.348 6.220 6.313 22,646,040 +0.05(+0.87%)
Sep 19, 2019 6.422 6.457 6.232 6.259 11,453,494 -0.12(-1.95%)
Sep 18, 2019 6.422 6.453 6.329 6.383 12,727,958 +0.00(+0.00%)
Sep 17, 2019 6.220 6.403 6.205 6.383 16,081,083 +0.15(+2.37%)
Sep 16, 2019 6.228 6.329 6.197 6.236 17,255,640 -0.09(-1.47%)
Sep 13, 2019 6.461 6.484 6.286 6.329 19,745,024 -0.14(-2.16%)
Sep 12, 2019 6.585 6.585 6.434 6.469 17,826,918 -0.05(-0.72%)
Sep 11, 2019 6.508 6.581 6.453 6.515 13,124,516 +0.02(+0.36%)
Sep 10, 2019 6.508 6.577 6.430 6.492 18,651,002 -0.09(-1.30%)
Sep 09, 2019 6.593 6.725 6.562 6.577 27,351,972 +0.06(+0.95%)
Sep 06, 2019 6.383 6.562 6.368 6.515 28,814,566 +0.26(+4.09%)
Sep 05, 2019 6.236 6.461 6.228 6.259 16,882,584 +0.14(+2.28%)
Sep 04, 2019 6.104 6.127 6.042 6.119 15,033,542 +0.16(+2.60%)
Sep 03, 2019 6.049 6.154 5.913 5.964 20,625,768 -0.24(-3.82%)
Aug 30, 2019 6.147 6.232 6.092 6.201 31,232,992 +0.16(+2.57%)
Aug 29, 2019 5.961 6.077 5.906 6.046 11,597,100 +0.11(+1.83%)
Aug 28, 2019 5.929 6.007 5.883 5.937 12,707,971 -0.01(-0.13%)
Aug 27, 2019 5.999 6.046 5.871 5.945 19,648,896 +0.03(+0.53%)
Aug 26, 2019 5.984 6.030 5.848 5.914 13,038,115 -0.08(-1.30%)
Aug 23, 2019 6.108 6.217 5.937 5.992 21,511,456 -0.23(-3.74%)
Aug 22, 2019 6.294 6.364 6.217 6.224 11,164,421 -0.12(-1.84%)
Aug 21, 2019 6.310 6.384 6.255 6.341 18,021,102 +0.12(+2.00%)
Aug 20, 2019 6.170 6.294 6.139 6.217 17,950,062 -0.02(-0.37%)
Aug 19, 2019 6.457 6.473 6.189 6.240 19,876,916 -0.18(-2.78%)
Aug 16, 2019 6.465 6.496 6.380 6.418 12,492,140 +0.02(+0.24%)
Aug 15, 2019 6.387 6.473 6.279 6.403 19,112,974 +0.03(+0.49%)
Aug 14, 2019 6.442 6.535 6.333 6.372 21,966,412 -0.28(-4.20%)
Aug 13, 2019 6.512 6.775 6.492 6.651 21,393,992 +0.09(+1.42%)
Aug 12, 2019 6.481 6.612 6.442 6.558 10,697,646 -0.21(-3.10%)
Aug 09, 2019 6.869 6.931 6.729 6.768 18,417,574 -0.12(-1.80%)
Aug 08, 2019 6.869 6.938 6.791 6.892 24,087,646 +0.09(+1.37%)
Aug 07, 2019 6.612 6.818 6.547 6.799 29,333,854 +0.12(+1.86%)
Aug 06, 2019 6.682 6.721 6.558 6.675 20,941,508 +0.10(+1.53%)
Aug 05, 2019 6.605 6.694 6.512 6.574 24,159,528 -0.23(-3.42%)
Aug 02, 2019 6.915 6.954 6.748 6.806 14,440,441 -0.08(-1.19%)
Aug 01, 2019 7.082 7.183 6.865 6.888 23,622,968 -0.12(-1.77%)
Jul 31, 2019 7.222 7.222 6.927 7.012 24,923,444 -0.19(-2.59%)
Jul 30, 2019 7.175 7.288 7.156 7.199 22,901,648 -0.20(-2.73%)
Jul 29, 2019 7.416 7.439 7.303 7.400 16,583,535 -0.05(-0.62%)
Jul 26, 2019 7.579 7.586 7.431 7.447 16,792,662 -0.05(-0.62%)
Jul 25, 2019 7.703 7.718 7.478 7.493 31,787,590 -0.47(-5.85%)
Jul 24, 2019 7.897 7.990 7.885 7.959 16,662,587 +0.13(+1.68%)
Jul 23, 2019 7.850 7.866 7.769 7.827 13,462,643 -0.05(-0.59%)
Jul 22, 2019 7.889 7.943 7.811 7.873 17,492,772 +0.13(+1.70%)
Jul 19, 2019 7.905 7.928 7.714 7.742 16,026,528 -0.23(-2.92%)
Jul 18, 2019 7.765 7.978 7.757 7.974 12,722,396 +0.24(+3.11%)
Jul 17, 2019 7.788 7.827 7.726 7.734 6,334,293 -0.02(-0.20%)
Jul 16, 2019 7.773 7.811 7.703 7.749 7,853,886 -0.03(-0.40%)
Jul 15, 2019 7.850 7.885 7.730 7.780 11,379,314 -0.12(-1.57%)
Jul 12, 2019 7.982 8.005 7.850 7.905 14,115,386 -0.05(-0.59%)
Jul 11, 2019 7.951 7.974 7.831 7.951 14,682,761 -0.11(-1.35%)
Jul 10, 2019 8.145 8.184 8.013 8.060 21,801,892 +0.07(+0.87%)
Jul 09, 2019 7.765 8.036 7.765 7.990 10,498,969 +0.05(+0.59%)
Jul 08, 2019 7.967 7.978 7.905 7.943 22,648,806 +0.00(+0.00%)
Jul 05, 2019 7.850 7.998 7.796 7.943 17,397,396 +0.31(+4.07%)
Jul 03, 2019 7.555 7.683 7.517 7.633 6,955,787 +0.09(+1.23%)
Jul 02, 2019 7.524 7.680 7.381 7.540 15,433,483 -0.01(-0.15%)
Jul 01, 2019 7.714 7.722 7.513 7.552 10,697,104 -0.02(-0.30%)
Jun 28, 2019 7.621 7.671 7.544 7.574 15,668,404 +0.00(+0.00%)
Jun 27, 2019 7.497 7.636 7.385 7.574 15,020,217 -0.03(-0.41%)
Jun 26, 2019 7.590 7.640 7.459 7.605 13,560,697 +0.12(+1.54%)
Jun 25, 2019 7.621 7.663 7.420 7.490 27,397,406 -0.13(-1.72%)
Jun 24, 2019 7.528 7.652 7.497 7.621 13,177,042 +0.12(+1.65%)
Jun 21, 2019 7.428 7.555 7.420 7.497 14,807,157 +0.00(+0.00%)
Jun 20, 2019 7.428 7.544 7.428 7.497 11,299,971 +0.15(+2.10%)
Jun 19, 2019 7.173 7.362 7.096 7.343 24,397,490 +0.15(+2.15%)
Jun 18, 2019 7.181 7.289 7.173 7.189 14,894,892 +0.11(+1.52%)
Jun 17, 2019 7.104 7.185 7.058 7.081 12,035,267 +0.00(+0.00%)
Jun 14, 2019 7.119 7.181 7.007 7.081 14,762,299 -0.16(-2.24%)
Jun 13, 2019 7.235 7.328 7.104 7.243 27,288,740 -0.01(-0.11%)
Jun 12, 2019 7.420 7.490 7.243 7.250 21,708,960 -0.15(-2.08%)
Jun 11, 2019 7.335 7.405 7.266 7.405 19,269,094 +0.12(+1.59%)
Jun 10, 2019 7.274 7.339 7.123 7.289 15,518,349 -0.10(-1.36%)
Jun 07, 2019 7.412 7.513 7.374 7.389 14,390,340 +0.02(+0.31%)
Jun 06, 2019 7.335 7.405 7.231 7.366 10,882,120 +0.16(+2.25%)
Jun 05, 2019 7.389 7.405 7.112 7.204 18,683,304 -0.15(-2.10%)
Jun 04, 2019 7.320 7.397 7.258 7.358 11,357,678 +0.09(+1.22%)
Jun 03, 2019 7.285 7.335 7.200 7.270 20,022,130 +0.05(+0.75%)
May 31, 2019 7.154 7.304 7.123 7.216 13,258,555 +0.10(+1.41%)
May 30, 2019 7.023 7.170 7.023 7.116 15,239,345 +0.15(+2.21%)
May 29, 2019 6.869 7.031 6.830 6.961 17,686,822 +0.21(+3.08%)
May 28, 2019 6.668 6.830 6.584 6.753 21,253,364 +0.21(+3.18%)
May 24, 2019 6.599 6.614 6.483 6.545 10,248,909 -0.03(-0.47%)
May 23, 2019 6.514 6.638 6.437 6.576 20,795,156 -0.07(-1.04%)
May 22, 2019 6.684 6.761 6.614 6.645 28,401,532 -0.01(-0.12%)
May 21, 2019 6.383 6.738 6.337 6.653 20,621,282 +0.32(+4.99%)
May 20, 2019 6.183 6.383 6.164 6.337 16,589,814 +0.16(+2.62%)
May 17, 2019 6.214 6.275 6.083 6.175 22,506,194 -0.06(-0.99%)
May 16, 2019 6.306 6.368 6.179 6.237 26,144,336 -0.14(-2.18%)
May 15, 2019 6.283 6.445 6.271 6.376 13,974,924 -0.12(-1.90%)
May 14, 2019 6.537 6.561 6.460 6.499 14,309,629 -0.01(-0.12%)
May 13, 2019 6.545 6.599 6.483 6.507 15,400,197 -0.25(-3.65%)
May 10, 2019 6.823 6.838 6.614 6.753 10,618,985 -0.04(-0.57%)
May 09, 2019 6.792 6.853 6.672 6.792 12,639,733 -0.15(-2.11%)
May 08, 2019 6.900 7.031 6.900 6.938 14,803,432 +0.19(+2.86%)
May 07, 2019 6.645 6.746 6.530 6.746 17,116,808 -0.05(-0.79%)
May 06, 2019 6.877 6.915 6.792 6.800 12,358,903 -0.24(-3.40%)
May 03, 2019 6.969 7.054 6.946 7.039 8,152,196 +0.12(+1.72%)
May 02, 2019 6.819 6.958 6.804 6.919 13,010,013 +0.05(+0.67%)
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.