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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 3.289 3.306 3.140 3.149 46,727,036 -0.03(-1.10%)
Apr 28, 2022 3.149 3.201 3.101 3.184 44,268,160 -0.01(-0.27%)
Apr 27, 2022 3.184 3.219 3.131 3.192 58,501,600 +0.02(+0.55%)
Apr 26, 2022 3.245 3.245 3.149 3.175 47,210,732 -0.20(-5.96%)
Apr 25, 2022 3.402 3.429 3.297 3.376 48,245,568 -0.06(-1.78%)
Apr 22, 2022 3.516 3.525 3.420 3.437 32,362,524 -0.07(-1.99%)
Apr 21, 2022 3.656 3.656 3.503 3.507 22,639,644 -0.14(-3.84%)
Apr 20, 2022 3.621 3.665 3.604 3.647 22,234,618 +0.01(+0.24%)
Apr 19, 2022 3.656 3.709 3.297 3.639 30,533,394 -0.39(-9.76%)
Apr 18, 2022 3.997 4.067 3.971 4.032 39,845,360 +0.10(+2.44%)
Apr 14, 2022 3.945 3.967 3.892 3.936 34,859,852 -0.04(-1.10%)
Apr 13, 2022 3.945 3.997 3.910 3.980 37,138,740 +0.04(+1.11%)
Apr 12, 2022 4.023 4.041 3.927 3.936 33,330,158 -0.02(-0.44%)
Apr 11, 2022 3.945 4.006 3.927 3.953 37,496,564 +0.03(+0.67%)
Apr 08, 2022 3.892 3.953 3.831 3.927 45,774,356 +0.04(+1.13%)
Apr 07, 2022 3.848 3.901 3.796 3.883 48,271,584 -0.01(-0.22%)
Apr 06, 2022 3.883 3.927 3.840 3.892 51,229,948 -0.06(-1.55%)
Apr 05, 2022 4.032 4.058 3.927 3.953 51,775,036 -0.16(-3.83%)
Apr 04, 2022 4.093 4.128 4.045 4.111 37,506,288 +0.03(+0.72%)
Apr 01, 2022 4.116 4.121 4.042 4.081 34,535,860 +0.03(+0.65%)
Mar 31, 2022 4.081 4.125 4.038 4.055 28,520,010 -0.02(-0.43%)
Mar 30, 2022 4.081 4.108 4.020 4.073 31,132,008 -0.03(-0.85%)
Mar 29, 2022 4.099 4.140 4.073 4.108 47,369,268 +0.08(+1.95%)
Mar 28, 2022 4.038 4.046 3.959 4.029 34,844,384 -0.03(-0.65%)
Mar 25, 2022 3.976 4.081 3.968 4.055 59,007,660 +0.10(+2.65%)
Mar 24, 2022 3.924 4.038 3.911 3.950 45,408,776 +0.07(+1.80%)
Mar 23, 2022 3.845 3.907 3.819 3.880 35,816,604 +0.03(+0.68%)
Mar 22, 2022 3.845 3.889 3.819 3.854 36,134,560 +0.08(+2.08%)
Mar 21, 2022 3.706 3.775 3.679 3.775 42,718,368 +0.12(+3.35%)
Mar 18, 2022 3.609 3.662 3.592 3.653 55,126,464 +0.03(+0.72%)
Mar 17, 2022 3.592 3.649 3.531 3.627 44,260,556 +0.04(+1.22%)
Mar 16, 2022 3.505 3.583 3.489 3.583 49,043,632 +0.11(+3.27%)
Mar 15, 2022 3.487 3.539 3.435 3.470 49,457,388 -0.04(-1.24%)
Mar 14, 2022 3.601 3.644 3.513 3.513 44,946,236 -0.01(-0.25%)
Mar 11, 2022 3.601 3.618 3.513 3.522 41,901,500 -0.06(-1.71%)
Mar 10, 2022 3.487 3.583 3.583 38,795,412 -0.01(-0.24%)
Mar 09, 2022 3.522 3.635 3.522 3.592 45,508,672 +0.22(+6.48%)
Mar 08, 2022 3.304 3.426 3.273 3.373 53,551,116 +0.11(+3.49%)
Mar 07, 2022 3.382 3.400 3.260 3.260 42,694,896 -0.13(-3.87%)
Mar 04, 2022 3.417 3.426 3.338 3.391 45,315,256 -0.14(-3.96%)
Mar 03, 2022 3.539 3.548 3.487 3.531 35,433,868 +0.13(+3.70%)
Mar 02, 2022 3.352 3.422 3.326 3.405 38,324,272 +0.06(+1.83%)
Mar 01, 2022 3.352 3.449 3.326 3.344 38,178,548 -0.03(-0.78%)
Feb 28, 2022 3.352 3.379 3.318 3.370 26,370,320 -0.04(-1.28%)
Feb 25, 2022 3.379 3.440 3.387 3.414 44,327,332 +0.00(+0.00%)
Feb 24, 2022 3.387 3.440 3.310 3.414 83,383,088 -0.20(-5.56%)
Feb 23, 2022 3.649 3.658 3.597 3.614 29,052,444 +0.04(+1.22%)
Feb 22, 2022 3.632 3.632 3.545 3.571 47,769,744 -0.03(-0.73%)
Feb 18, 2022 3.597 0 +0.07(+1.98%)
Feb 17, 2022 3.588 3.597 3.518 3.527 24,869,400 -0.07(-2.06%)
Feb 16, 2022 3.545 3.614 3.536 3.601 30,732,456 +0.05(+1.35%)
Feb 15, 2022 3.545 3.571 3.510 3.553 28,394,668 +0.07(+2.01%)
Feb 14, 2022 3.483 3.501 3.440 3.483 45,707,380 -0.01(-0.25%)
Feb 11, 2022 3.518 3.579 3.457 3.492 74,875,504 +0.02(+0.50%)
Feb 10, 2022 3.449 3.545 3.449 3.475 76,748,216 +0.04(+1.27%)
Feb 09, 2022 3.483 3.492 3.414 3.431 140,826,288 -0.33(-8.82%)
Feb 08, 2022 3.754 3.793 3.676 3.763 40,843,792 +0.01(+0.23%)
Feb 07, 2022 3.719 3.806 3.719 3.754 38,528,360 +0.01(+0.23%)
Feb 04, 2022 3.710 3.763 3.693 3.745 37,250,104 +0.02(+0.47%)
Feb 03, 2022 3.658 3.754 3.728 43,845,024 +0.05(+1.43%)
Feb 02, 2022 3.710 3.710 3.641 3.676 32,974,770 -0.11(-2.91%)
Feb 01, 2022 3.733 3.786 3.725 3.786 29,519,356 +0.04(+1.17%)
Jan 31, 2022 3.611 3.751 3.742 40,857,100 +0.11(+3.13%)
Jan 28, 2022 3.594 3.637 3.559 3.629 49,545,928 +0.05(+1.46%)
Jan 27, 2022 3.620 3.646 3.524 3.576 49,909,564 +0.03(+0.74%)
Jan 26, 2022 3.524 3.594 3.498 3.550 74,301,408 +0.02(+0.49%)
Jan 25, 2022 3.402 3.550 3.350 3.533 66,961,584 +0.16(+4.65%)
Jan 24, 2022 3.341 3.376 3.280 3.376 80,783,376 +0.04(+1.31%)
Jan 21, 2022 3.376 3.402 3.315 3.332 50,312,072 -0.03(-0.78%)
Jan 20, 2022 3.358 3.419 3.350 3.358 35,422,012 +0.00(+0.00%)
Jan 19, 2022 3.367 3.393 3.323 3.358 40,838,664 +0.07(+2.12%)
Jan 18, 2022 3.332 3.358 3.271 3.289 59,288,748 +0.00(+0.00%)
Jan 14, 2022 3.289 0 +0.06(+1.89%)
Jan 13, 2022 3.184 3.262 3.171 3.228 44,902,148 +0.04(+1.37%)
Jan 12, 2022 3.184 3.210 3.140 3.184 52,273,632 +0.00(+0.00%)
Jan 11, 2022 3.097 3.184 3.097 3.184 42,550,376 +0.10(+3.40%)
Jan 10, 2022 3.105 3.123 3.062 3.079 47,649,812 -0.03(-1.12%)
Jan 07, 2022 3.001 3.114 2.992 3.114 42,952,108 +0.07(+2.29%)
Jan 06, 2022 3.001 3.053 2.977 3.044 41,738,284 +0.10(+3.25%)
Jan 05, 2022 3.044 3.070 2.948 2.948 42,134,272 -0.06(-2.03%)
Jan 04, 2022 2.992 3.070 2.988 3.009 49,404,232 -0.01(-0.48%)
Jan 03, 2022 2.980 3.033 2.972 3.024 40,930,248 +0.04(+1.46%)
Dec 31, 2021 2.945 3.006 2.945 2.980 11,191,590 +0.01(+0.29%)
Dec 30, 2021 2.941 2.998 2.928 2.972 39,160,836 +0.04(+1.49%)
Dec 29, 2021 2.963 2.980 2.919 2.928 28,106,856 -0.03(-1.18%)
Dec 28, 2021 2.980 3.015 2.963 2.963 28,752,356 -0.03(-1.16%)
Dec 27, 2021 2.937 2.998 2.919 2.998 21,894,738 +0.05(+1.77%)
Dec 23, 2021 2.893 2.945 2.884 2.945 32,399,060 +0.03(+1.20%)
Dec 22, 2021 2.867 2.919 2.832 2.911 46,485,796 +0.04(+1.52%)
Dec 21, 2021 2.911 2.919 2.841 2.867 28,702,346 -0.01(-0.23%)
Dec 20, 2021 2.925 2.934 2.848 2.874 66,174,784 -0.12(-4.02%)
Dec 17, 2021 3.020 3.028 2.960 2.994 46,797,964 -0.07(-2.25%)
Dec 16, 2021 3.011 3.080 2.985 3.063 52,057,608 +0.04(+1.42%)
Dec 15, 2021 3.011 3.028 2.942 3.020 54,595,240 +0.02(+0.57%)
Dec 14, 2021 3.071 3.123 3.003 3.003 30,934,922 +0.03(+1.16%)
Dec 13, 2021 3.089 3.105 2.968 2.968 30,793,414 -0.09(-3.09%)
Dec 10, 2021 3.097 3.114 3.037 3.063 64,066,552 -0.05(-1.66%)
Dec 09, 2021 3.166 3.175 3.089 3.114 31,743,652 -0.10(-3.21%)
Dec 08, 2021 3.183 3.252 3.166 3.218 40,737,320 +0.02(+0.54%)
Dec 07, 2021 3.183 3.235 3.157 3.200 43,335,092 +0.01(+0.27%)
Dec 06, 2021 3.166 3.269 3.149 3.192 46,140,536 +0.07(+2.20%)
Dec 03, 2021 3.200 3.210 3.097 3.123 64,622,512 -0.03(-1.09%)
Dec 02, 2021 3.071 3.166 3.054 3.157 59,195,320 +0.18(+6.17%)
Dec 01, 2021 3.094 3.120 2.965 2.974 39,070,764 -0.05(-1.70%)
Nov 30, 2021 3.090 3.098 2.957 3.025 52,761,004 -0.05(-1.68%)
Nov 29, 2021 3.146 3.154 3.068 3.077 42,639,340 -0.06(-1.92%)
Nov 26, 2021 3.154 3.159 3.077 3.137 37,268,380 -0.09(-2.93%)
Nov 24, 2021 3.146 3.240 3.120 3.232 38,651,664 +0.09(+3.01%)
Nov 23, 2021 3.077 3.163 3.025 3.137 71,077,656 +0.04(+1.39%)
Nov 22, 2021 3.163 3.214 3.086 3.094 47,009,708 -0.06(-1.91%)
Nov 19, 2021 3.180 3.197 3.129 3.154 47,032,792 -0.03(-0.81%)
Nov 18, 2021 3.163 3.180 3.094 3.180 44,217,712 -0.04(-1.33%)
Nov 17, 2021 3.240 3.283 3.210 3.223 48,379,972 -0.03(-1.06%)
Nov 16, 2021 3.232 3.266 3.189 3.257 39,491,424 -0.03(-0.79%)
Nov 15, 2021 3.292 3.335 3.283 3.283 17,558,886 -0.03(-0.78%)
Nov 12, 2021 3.249 3.309 3.206 3.309 44,958,912 +0.04(+1.32%)
Nov 11, 2021 3.249 3.318 3.232 3.266 52,666,604 +0.08(+2.43%)
Nov 10, 2021 3.103 3.189 66,544,524 +0.15(+4.80%)
Nov 09, 2021 3.077 3.094 3.008 3.043 43,134,260 +0.01(+0.28%)
Nov 08, 2021 3.086 3.150 3.025 3.034 36,625,168 -0.07(-2.22%)
Nov 05, 2021 3.060 3.172 3.060 3.103 64,023,532 +0.17(+5.87%)
Nov 04, 2021 3.086 3.103 2.914 2.931 55,542,460 -0.19(-6.06%)
Nov 03, 2021 3.068 3.189 3.051 3.120 48,306,296 +0.06(+2.06%)
Nov 02, 2021 3.083 3.099 3.031 3.057 18,519,300 -0.06(-1.93%)
Nov 01, 2021 3.048 3.134 3.091 3.117 32,499,894 +0.11(+3.71%)
Oct 29, 2021 3.117 3.143 3.005 3.005 47,188,688 -0.13(-4.11%)
Oct 28, 2021 3.134 3.169 3.074 3.134 46,436,636 -0.03(-0.82%)
Oct 27, 2021 3.211 3.254 3.151 3.160 39,990,612 +0.03(+1.10%)
Oct 26, 2021 3.143 3.126 44,347,636 -0.09(-2.67%)
Oct 25, 2021 3.169 3.237 3.151 3.211 38,300,320 +0.12(+3.89%)
Oct 22, 2021 3.151 3.160 2.954 3.091 97,051,688 -0.13(-4.00%)
Oct 21, 2021 3.297 3.332 3.160 3.220 56,994,648 -0.12(-3.60%)
Oct 20, 2021 3.254 3.375 3.254 3.340 48,785,140 +0.11(+3.46%)
Oct 19, 2021 3.314 3.366 3.216 3.229 33,840,988 -0.14(-4.08%)
Oct 18, 2021 3.314 3.400 3.272 3.366 43,491,564 +0.01(+0.26%)
Oct 15, 2021 3.186 3.375 3.180 3.357 49,341,788 +0.20(+6.25%)
Oct 14, 2021 3.194 3.203 3.143 3.160 25,197,958 -0.03(-1.08%)
Oct 13, 2021 3.186 3.203 3.108 3.194 30,831,990 +0.02(+0.54%)
Oct 12, 2021 3.246 3.246 3.147 3.177 15,235,339 -0.02(-0.54%)
Oct 11, 2021 3.272 3.289 3.190 3.194 25,331,642 -0.08(-2.36%)
Oct 08, 2021 3.289 3.357 3.246 3.272 55,473,872 +0.01(+0.26%)
Oct 07, 2021 3.349 3.349 3.254 3.263 36,245,432 -0.09(-2.56%)
Oct 06, 2021 3.254 3.362 3.220 3.349 43,185,920 +0.03(+1.04%)
Oct 05, 2021 3.289 3.366 3.254 3.314 30,508,048 +0.02(+0.52%)
Oct 04, 2021 3.297 3.370 3.246 3.297 33,066,278 -0.13(-3.68%)
Oct 01, 2021 3.329 3.449 3.312 3.423 43,906,000 +0.14(+4.18%)
Sep 30, 2021 3.303 3.329 3.252 3.286 40,756,472 -0.01(-0.26%)
Sep 29, 2021 3.252 3.333 3.222 3.295 57,997,624 +0.09(+2.67%)
Sep 28, 2021 3.372 3.406 3.217 3.209 60,313,600 -0.12(-3.61%)
Sep 27, 2021 3.243 3.380 3.217 3.329 74,360,784 +0.07(+2.11%)
Sep 24, 2021 3.303 3.320 3.234 3.260 28,966,490 -0.09(-2.81%)
Sep 23, 2021 3.252 3.380 3.252 3.355 36,855,836 +0.12(+3.71%)
Sep 22, 2021 3.217 3.277 3.200 3.234 38,734,232 +0.05(+1.62%)
Sep 21, 2021 3.114 3.226 3.106 3.183 47,599,264 +0.09(+2.77%)
Sep 20, 2021 3.200 3.200 3.063 3.097 41,559,628 -0.15(-4.75%)
Sep 17, 2021 3.337 3.346 3.234 3.252 42,262,124 -0.13(-3.81%)
Sep 16, 2021 3.415 3.415 3.342 3.380 29,691,316 -0.06(-1.75%)
Sep 15, 2021 3.449 3.475 3.423 3.440 22,625,330 -0.04(-1.23%)
Sep 14, 2021 3.518 3.543 3.449 3.483 37,227,632 -0.04(-1.22%)
Sep 13, 2021 3.492 3.560 3.462 3.526 31,290,246 +0.09(+2.75%)
Sep 10, 2021 3.509 3.535 3.415 3.432 48,493,320 -0.02(-0.50%)
Sep 09, 2021 3.423 3.518 3.346 3.449 68,745,656 +0.05(+1.52%)
Sep 08, 2021 3.603 3.629 3.397 3.397 48,278,220 -0.27(-7.48%)
Sep 07, 2021 3.672 3.741 3.629 3.672 16,618,224 +0.01(+0.23%)
Sep 03, 2021 3.698 3.715 3.633 3.663 36,649,920 -0.04(-1.16%)
Sep 02, 2021 3.766 3.809 3.681 3.706 32,684,872 -0.13(-3.50%)
Sep 01, 2021 3.858 3.918 3.815 3.841 20,237,908 +0.00(+0.00%)
Aug 31, 2021 3.841 3.926 3.806 3.841 32,782,910 +0.03(+0.90%)
Aug 30, 2021 3.832 3.853 3.776 3.806 19,973,662 -0.05(-1.33%)
Aug 27, 2021 3.755 3.858 3.738 3.858 20,188,196 +0.11(+2.97%)
Aug 26, 2021 3.815 3.832 3.746 3.746 17,800,642 -0.11(-2.89%)
Aug 25, 2021 3.789 3.866 3.763 3.858 19,593,148 +0.02(+0.45%)
Aug 24, 2021 3.678 3.858 3.678 3.841 31,831,848 +0.21(+5.66%)
Aug 23, 2021 3.635 3.661 3.592 3.635 27,985,520 +0.01(+0.24%)
Aug 20, 2021 3.541 3.626 3.536 3.626 34,023,400 +0.00(+0.00%)
Aug 19, 2021 3.635 3.652 3.532 3.626 49,670,076 -0.02(-0.47%)
Aug 18, 2021 3.721 3.781 3.635 3.643 48,650,632 -0.09(-2.30%)
Aug 17, 2021 3.695 3.798 3.678 3.729 30,498,376 -0.01(-0.23%)
Aug 16, 2021 3.823 3.828 3.729 3.738 20,507,950 -0.09(-2.46%)
Aug 13, 2021 3.789 3.832 3.729 3.832 22,791,676 +0.03(+0.90%)
Aug 12, 2021 3.849 3.866 3.772 3.798 29,309,880 -0.07(-1.77%)
Aug 11, 2021 3.849 3.931 3.806 3.866 25,858,640 +0.01(+0.22%)
Aug 10, 2021 3.849 3.905 3.828 3.858 26,482,274 -0.01(-0.22%)
Aug 09, 2021 3.901 3.943 3.858 3.866 25,541,192 -0.03(-0.88%)
Aug 06, 2021 3.849 3.905 3.779 3.901 30,652,842 +0.06(+1.56%)
Aug 05, 2021 3.918 3.973 3.781 3.841 49,603,768 -0.03(-0.67%)
Aug 04, 2021 3.909 3.969 3.832 3.866 53,448,224 -0.16(-4.04%)
Aug 03, 2021 3.986 4.055 3.892 4.029 43,810,016 -0.01(-0.13%)
Aug 02, 2021 4.103 4.172 4.018 4.035 32,329,534 +0.03(+0.86%)
Jul 30, 2021 4.112 4.180 3.966 4.000 33,082,464 -0.14(-3.31%)
Jul 29, 2021 4.180 4.197 4.095 4.137 19,109,114 +0.00(+0.00%)
Jul 28, 2021 4.052 4.172 4.052 4.137 31,757,094 +0.14(+3.43%)
Jul 27, 2021 3.949 4.018 3.919 4.000 24,054,510 +0.03(+0.65%)
Jul 26, 2021 3.923 4.000 3.915 3.975 20,818,446 +0.06(+1.53%)
Jul 23, 2021 3.966 3.992 3.872 3.915 22,306,272 -0.01(-0.22%)
Jul 22, 2021 3.975 3.981 3.915 3.923 26,028,658 -0.05(-1.29%)
Jul 21, 2021 3.940 4.009 3.928 3.975 28,696,302 +0.03(+0.87%)
Jul 20, 2021 3.855 3.975 3.829 3.940 31,928,686 +0.05(+1.32%)
Jul 19, 2021 3.975 3.983 3.863 3.889 32,529,364 -0.16(-4.02%)
Jul 16, 2021 4.146 4.163 4.043 4.052 29,594,142 -0.08(-1.87%)
Jul 15, 2021 4.189 4.232 4.077 4.129 28,596,502 -0.08(-1.83%)
Jul 14, 2021 4.309 4.343 4.172 4.206 39,865,844 +0.08(+1.87%)
Jul 13, 2021 4.095 4.172 4.069 4.129 26,283,192 +0.00(+0.00%)
Jul 12, 2021 4.026 4.155 4.009 4.129 27,100,434 +0.11(+2.77%)
Jul 09, 2021 4.026 4.060 3.992 4.018 13,117,964 +0.05(+1.30%)
Jul 08, 2021 3.958 4.018 3.898 3.966 37,567,408 -0.05(-1.28%)
Jul 07, 2021 4.043 4.073 3.958 4.018 27,613,694 +0.01(+0.21%)
Jul 06, 2021 4.103 4.142 4.009 4.009 25,339,924 -0.27(-6.40%)
Jul 02, 2021 4.274 4.292 4.172 4.283 28,404,876 +0.09(+2.17%)
Jul 01, 2021 4.318 4.335 4.159 4.192 30,242,632 -0.11(-2.53%)
Jun 30, 2021 4.301 4.372 4.280 4.301 31,007,642 -0.08(-1.91%)
Jun 29, 2021 4.418 4.439 4.326 4.385 24,830,596 -0.04(-0.95%)
Jun 28, 2021 4.452 4.460 4.351 4.427 32,507,442 -0.02(-0.38%)
Jun 25, 2021 4.603 4.611 4.406 4.444 23,538,148 -0.18(-3.81%)
Jun 24, 2021 4.586 4.628 4.536 4.620 26,547,458 +0.07(+1.47%)
Jun 23, 2021 4.553 4.649 4.511 4.553 29,736,804 +0.00(+0.00%)
Jun 22, 2021 4.544 4.578 4.502 4.553 33,800,112 -0.03(-0.73%)
Jun 21, 2021 4.553 4.594 4.523 4.586 17,312,368 +0.07(+1.48%)
Jun 18, 2021 4.628 4.653 4.494 4.519 29,019,152 -0.12(-2.53%)
Jun 17, 2021 4.729 4.762 4.607 4.636 34,730,616 -0.02(-0.36%)
Jun 16, 2021 4.620 4.754 4.565 4.653 48,388,384 +0.02(+0.36%)
Jun 15, 2021 4.603 4.645 4.544 4.636 22,218,172 +0.03(+0.73%)
Jun 14, 2021 4.603 4.653 4.536 4.603 26,306,046 +0.04(+0.92%)
Jun 11, 2021 4.586 4.611 4.490 4.561 35,040,420 -0.05(-1.09%)
Jun 10, 2021 4.670 4.695 4.594 4.611 28,218,062 +0.02(+0.37%)
Jun 09, 2021 4.645 4.745 4.586 4.594 39,839,836 -0.11(-2.32%)
Jun 08, 2021 4.628 4.754 4.611 4.703 34,680,536 +0.01(+0.18%)
Jun 07, 2021 4.628 4.779 4.578 4.695 36,811,280 +0.04(+0.90%)
Jun 04, 2021 4.578 4.687 4.561 4.653 27,878,288 +0.12(+2.59%)
Jun 03, 2021 4.527 4.594 4.511 4.536 17,541,550 -0.06(-1.21%)
Jun 02, 2021 4.365 4.608 4.350 4.591 48,389,092 +0.21(+4.78%)
Jun 01, 2021 4.332 4.386 4.309 4.382 22,272,938 +0.13(+2.95%)
May 28, 2021 4.197 4.269 4.189 4.256 23,857,772 +0.05(+1.20%)
May 27, 2021 4.147 4.206 4.076 4.206 27,358,884 +0.08(+1.83%)
May 26, 2021 4.030 4.139 4.030 4.130 17,306,860 +0.13(+3.35%)
May 25, 2021 4.055 4.063 3.988 3.996 27,692,052 -0.04(-1.04%)
May 24, 2021 4.055 4.080 4.026 4.038 16,052,564 +0.01(+0.21%)
May 21, 2021 4.038 4.063 3.971 4.030 29,710,738 -0.03(-0.62%)
May 20, 2021 4.022 4.063 4.001 4.055 24,394,268 +0.06(+1.47%)
May 19, 2021 3.963 4.013 3.938 3.996 23,836,244 -0.01(-0.21%)
May 18, 2021 3.971 4.030 3.950 4.005 24,437,654 +0.08(+1.92%)
May 17, 2021 3.879 3.953 3.854 3.929 21,076,576 -0.02(-0.42%)
May 14, 2021 3.946 3.980 3.854 3.946 28,040,742 +0.09(+2.39%)
May 13, 2021 3.804 3.904 3.795 3.854 30,847,870 +0.10(+2.68%)
May 12, 2021 3.837 3.875 3.737 3.753 30,037,160 -0.17(-4.27%)
May 11, 2021 3.879 3.963 3.871 3.921 31,420,052 +0.00(+0.00%)
May 10, 2021 3.837 3.946 3.816 3.921 37,887,388 +0.08(+1.96%)
May 07, 2021 3.795 3.862 3.779 3.846 27,532,458 +0.07(+1.77%)
May 06, 2021 3.712 3.779 3.712 3.779 23,339,850 +0.08(+2.27%)
May 05, 2021 3.670 3.712 3.586 3.695 47,817,168 +0.06(+1.61%)
May 04, 2021 3.686 3.695 3.611 3.636 28,727,658 -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.