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 )

2.445 +0.005 (+0.20%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 5, 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 3.284 3.301 3.135 3.144 46,795,968 -0.03(-1.10%)
Apr 28, 2022 3.144 3.196 3.096 3.179 44,333,468 -0.01(-0.27%)
Apr 27, 2022 3.179 3.214 3.127 3.188 58,587,904 +0.02(+0.55%)
Apr 26, 2022 3.240 3.240 3.144 3.170 47,280,376 -0.20(-5.96%)
Apr 25, 2022 3.397 3.424 3.293 3.371 48,316,740 -0.06(-1.78%)
Apr 22, 2022 3.511 3.520 3.415 3.432 32,410,266 -0.07(-2.00%)
Apr 21, 2022 3.651 3.651 3.498 3.502 22,673,042 -0.14(-3.84%)
Apr 20, 2022 3.616 3.659 3.598 3.642 22,267,418 +0.01(+0.24%)
Apr 19, 2022 3.651 3.703 3.293 3.633 30,578,438 -0.39(-9.76%)
Apr 18, 2022 3.991 4.061 3.965 4.026 39,904,144 +0.10(+2.44%)
Apr 14, 2022 3.939 3.962 3.886 3.930 34,911,280 -0.04(-1.10%)
Apr 13, 2022 3.939 3.991 3.904 3.974 37,193,528 +0.04(+1.11%)
Apr 12, 2022 4.017 4.035 3.921 3.930 33,379,326 -0.02(-0.44%)
Apr 11, 2022 3.939 4.000 3.921 3.948 37,551,880 +0.03(+0.67%)
Apr 08, 2022 3.886 3.948 3.825 3.921 45,841,884 +0.04(+1.13%)
Apr 07, 2022 3.843 3.895 3.790 3.878 48,342,796 -0.01(-0.22%)
Apr 06, 2022 3.878 3.921 3.834 3.886 51,305,524 -0.06(-1.55%)
Apr 05, 2022 4.026 4.052 3.921 3.948 51,851,416 -0.16(-3.83%)
Apr 04, 2022 4.087 4.122 4.039 4.105 37,561,620 +0.03(+0.72%)
Apr 01, 2022 4.110 4.115 4.036 4.075 34,586,812 +0.03(+0.65%)
Mar 31, 2022 4.075 4.119 4.032 4.049 28,562,084 -0.02(-0.43%)
Mar 30, 2022 4.075 4.101 4.014 4.067 31,177,936 -0.03(-0.85%)
Mar 29, 2022 4.093 4.134 4.067 4.101 47,439,152 +0.08(+1.95%)
Mar 28, 2022 4.032 4.040 3.953 4.023 34,895,788 -0.03(-0.65%)
Mar 25, 2022 3.971 4.075 3.962 4.049 59,094,712 +0.10(+2.65%)
Mar 24, 2022 3.918 4.032 3.905 3.944 45,475,764 +0.07(+1.80%)
Mar 23, 2022 3.840 3.901 3.813 3.875 35,869,444 +0.03(+0.68%)
Mar 22, 2022 3.840 3.883 3.813 3.848 36,187,872 +0.08(+2.08%)
Mar 21, 2022 3.700 3.770 3.674 3.770 42,781,388 +0.12(+3.35%)
Mar 18, 2022 3.604 3.656 3.587 3.648 55,207,792 +0.03(+0.72%)
Mar 17, 2022 3.587 3.643 3.526 3.622 44,325,852 +0.04(+1.22%)
Mar 16, 2022 3.499 3.578 3.484 3.578 49,115,984 +0.11(+3.27%)
Mar 15, 2022 3.482 3.534 3.430 3.464 49,530,352 -0.04(-1.24%)
Mar 14, 2022 3.595 3.639 3.508 3.508 45,012,544 -0.01(-0.25%)
Mar 11, 2022 3.595 3.613 3.508 3.517 41,963,316 -0.06(-1.71%)
Mar 10, 2022 3.482 3.578 3.578 38,852,648 -0.01(-0.24%)
Mar 09, 2022 3.517 3.629 3.517 3.587 45,575,808 +0.22(+6.48%)
Mar 08, 2022 3.299 3.421 3.268 3.368 53,630,120 +0.11(+3.49%)
Mar 07, 2022 3.377 3.395 3.255 3.255 42,757,884 -0.13(-3.87%)
Mar 04, 2022 3.412 3.421 3.334 3.386 45,382,108 -0.14(-3.96%)
Mar 03, 2022 3.534 3.543 3.482 3.526 35,486,140 +0.13(+3.70%)
Mar 02, 2022 3.348 3.417 3.321 3.400 38,380,808 +0.06(+1.83%)
Mar 01, 2022 3.348 3.443 3.321 3.339 38,234,868 -0.03(-0.78%)
Feb 28, 2022 3.348 3.374 3.313 3.365 26,409,220 -0.04(-1.28%)
Feb 25, 2022 3.374 3.435 3.382 3.409 44,392,724 +0.00(+0.00%)
Feb 24, 2022 3.382 3.435 3.305 3.409 83,506,088 -0.20(-5.56%)
Feb 23, 2022 3.644 3.653 3.592 3.609 29,095,300 +0.04(+1.22%)
Feb 22, 2022 3.627 3.627 3.539 3.566 47,840,208 -0.03(-0.73%)
Feb 18, 2022 3.592 0 +0.07(+1.98%)
Feb 17, 2022 3.583 3.592 3.513 3.522 24,906,086 -0.07(-2.06%)
Feb 16, 2022 3.539 3.609 3.531 3.596 30,777,790 +0.05(+1.35%)
Feb 15, 2022 3.539 3.566 3.504 3.548 28,436,554 +0.07(+2.00%)
Feb 14, 2022 3.478 3.496 3.435 3.478 45,774,804 -0.01(-0.25%)
Feb 11, 2022 3.513 3.574 3.452 3.487 74,985,960 +0.02(+0.50%)
Feb 10, 2022 3.443 3.539 3.443 3.470 76,861,432 +0.04(+1.27%)
Feb 09, 2022 3.478 3.487 3.409 3.426 141,034,016 -0.33(-8.82%)
Feb 08, 2022 3.749 3.788 3.670 3.757 40,904,044 +0.01(+0.23%)
Feb 07, 2022 3.714 3.801 3.714 3.749 38,585,192 +0.01(+0.23%)
Feb 04, 2022 3.705 3.757 3.688 3.740 37,305,052 +0.02(+0.47%)
Feb 03, 2022 3.653 3.749 3.722 43,909,704 +0.05(+1.43%)
Feb 02, 2022 3.705 3.705 3.635 3.670 33,023,412 -0.11(-2.91%)
Feb 01, 2022 3.728 3.780 3.719 3.780 29,562,902 +0.04(+1.17%)
Jan 31, 2022 3.606 3.745 3.737 40,917,372 +0.11(+3.12%)
Jan 28, 2022 3.589 3.632 3.554 3.623 49,619,016 +0.05(+1.46%)
Jan 27, 2022 3.615 3.641 3.519 3.571 49,983,188 +0.03(+0.74%)
Jan 26, 2022 3.519 3.589 3.493 3.545 74,411,016 +0.02(+0.49%)
Jan 25, 2022 3.397 3.545 3.345 3.528 67,060,364 +0.16(+4.65%)
Jan 24, 2022 3.336 3.371 3.275 3.371 80,902,544 +0.04(+1.31%)
Jan 21, 2022 3.371 3.397 3.310 3.327 50,386,292 -0.03(-0.78%)
Jan 20, 2022 3.353 3.414 3.345 3.353 35,474,264 +0.00(+0.00%)
Jan 19, 2022 3.362 3.388 3.319 3.353 40,898,908 +0.07(+2.12%)
Jan 18, 2022 3.327 3.353 3.266 3.284 59,376,208 +0.00(+0.00%)
Jan 14, 2022 3.284 0 +0.06(+1.89%)
Jan 13, 2022 3.179 3.258 3.166 3.223 44,968,384 +0.04(+1.37%)
Jan 12, 2022 3.179 3.205 3.136 3.179 52,350,744 +0.00(+0.00%)
Jan 11, 2022 3.092 3.179 3.092 3.179 42,613,148 +0.10(+3.40%)
Jan 10, 2022 3.101 3.118 3.057 3.075 47,720,104 -0.03(-1.12%)
Jan 07, 2022 2.996 3.110 2.988 3.110 43,015,468 +0.07(+2.29%)
Jan 06, 2022 2.996 3.049 2.973 3.040 41,799,856 +0.10(+3.25%)
Jan 05, 2022 3.040 3.066 2.944 2.944 42,196,428 -0.06(-2.03%)
Jan 04, 2022 2.988 3.066 2.983 3.005 49,477,112 -0.01(-0.48%)
Jan 03, 2022 2.976 3.028 2.967 3.019 40,990,628 +0.04(+1.46%)
Dec 31, 2021 2.941 3.002 2.941 2.976 11,208,100 +0.01(+0.29%)
Dec 30, 2021 2.937 2.993 2.924 2.967 39,218,608 +0.04(+1.49%)
Dec 29, 2021 2.958 2.976 2.915 2.924 28,148,320 -0.03(-1.18%)
Dec 28, 2021 2.976 3.011 2.958 2.958 28,794,774 -0.03(-1.16%)
Dec 27, 2021 2.932 2.993 2.915 2.993 21,927,038 +0.05(+1.77%)
Dec 23, 2021 2.889 2.941 2.880 2.941 32,446,856 +0.03(+1.20%)
Dec 22, 2021 2.863 2.915 2.828 2.906 46,554,372 +0.04(+1.52%)
Dec 21, 2021 2.906 2.915 2.837 2.863 28,744,690 -0.01(-0.23%)
Dec 20, 2021 2.921 2.929 2.844 2.869 66,272,404 -0.12(-4.02%)
Dec 17, 2021 3.015 3.024 2.955 2.990 46,867,000 -0.07(-2.25%)
Dec 16, 2021 3.007 3.075 2.981 3.058 52,134,400 +0.04(+1.42%)
Dec 15, 2021 3.007 3.024 2.938 3.015 54,675,776 +0.02(+0.57%)
Dec 14, 2021 3.067 3.118 2.998 2.998 30,980,556 +0.03(+1.16%)
Dec 13, 2021 3.084 3.100 2.964 2.964 30,838,838 -0.09(-3.09%)
Dec 10, 2021 3.093 3.110 3.033 3.058 64,161,060 -0.05(-1.66%)
Dec 09, 2021 3.161 3.170 3.084 3.110 31,790,480 -0.10(-3.21%)
Dec 08, 2021 3.179 3.247 3.161 3.213 40,797,416 +0.02(+0.54%)
Dec 07, 2021 3.179 3.230 3.153 3.196 43,399,016 +0.01(+0.27%)
Dec 06, 2021 3.161 3.264 3.144 3.187 46,208,600 +0.07(+2.20%)
Dec 03, 2021 3.196 3.205 3.093 3.118 64,717,840 -0.03(-1.09%)
Dec 02, 2021 3.067 3.161 3.050 3.153 59,282,640 +0.18(+6.17%)
Dec 01, 2021 3.090 3.115 2.961 2.969 39,128,404 -0.05(-1.70%)
Nov 30, 2021 3.085 3.094 2.952 3.021 52,838,840 -0.05(-1.68%)
Nov 29, 2021 3.141 3.150 3.064 3.072 42,702,244 -0.06(-1.92%)
Nov 26, 2021 3.150 3.154 3.072 3.133 37,323,360 -0.09(-2.93%)
Nov 24, 2021 3.141 3.236 3.115 3.227 38,708,684 +0.09(+3.01%)
Nov 23, 2021 3.072 3.158 3.021 3.133 71,182,512 +0.04(+1.39%)
Nov 22, 2021 3.158 3.210 3.081 3.090 47,079,056 -0.06(-1.91%)
Nov 19, 2021 3.175 3.193 3.124 3.150 47,102,176 -0.03(-0.81%)
Nov 18, 2021 3.158 3.175 3.090 3.175 44,282,944 -0.04(-1.33%)
Nov 17, 2021 3.236 3.278 3.205 3.218 48,451,344 -0.03(-1.06%)
Nov 16, 2021 3.227 3.261 3.184 3.253 39,549,680 -0.03(-0.79%)
Nov 15, 2021 3.287 3.330 3.278 3.278 17,584,790 -0.03(-0.78%)
Nov 12, 2021 3.244 3.304 3.201 3.304 45,025,236 +0.04(+1.32%)
Nov 11, 2021 3.244 3.313 3.227 3.261 52,744,300 +0.08(+2.43%)
Nov 10, 2021 3.098 3.184 66,642,692 +0.15(+4.80%)
Nov 09, 2021 3.072 3.090 3.004 3.038 43,197,892 +0.01(+0.28%)
Nov 08, 2021 3.081 3.145 3.021 3.030 36,679,196 -0.07(-2.22%)
Nov 05, 2021 3.055 3.167 3.055 3.098 64,117,980 +0.17(+5.87%)
Nov 04, 2021 3.081 3.098 2.909 2.927 55,624,396 -0.19(-6.06%)
Nov 03, 2021 3.064 3.184 3.047 3.115 48,377,556 +0.06(+2.06%)
Nov 02, 2021 3.078 3.094 3.027 3.052 18,546,620 -0.06(-1.93%)
Nov 01, 2021 3.044 3.130 3.087 3.112 32,547,838 +0.11(+3.71%)
Oct 29, 2021 3.112 3.138 3.001 3.001 47,258,300 -0.13(-4.11%)
Oct 28, 2021 3.130 3.164 3.070 3.130 46,505,140 -0.03(-0.82%)
Oct 27, 2021 3.207 3.250 3.147 3.155 40,049,608 +0.03(+1.10%)
Oct 26, 2021 3.138 3.121 44,413,060 -0.09(-2.67%)
Oct 25, 2021 3.164 3.232 3.147 3.207 38,356,824 +0.12(+3.89%)
Oct 22, 2021 3.147 3.155 2.949 3.087 97,194,864 -0.13(-4.00%)
Oct 21, 2021 3.292 3.327 3.155 3.215 57,078,728 -0.12(-3.60%)
Oct 20, 2021 3.250 3.370 3.250 3.335 48,857,112 +0.11(+3.46%)
Oct 19, 2021 3.310 3.361 3.211 3.224 33,890,912 -0.14(-4.08%)
Oct 18, 2021 3.310 3.395 3.267 3.361 43,555,724 +0.01(+0.26%)
Oct 15, 2021 3.181 3.370 3.175 3.352 49,414,580 +0.20(+6.25%)
Oct 14, 2021 3.190 3.198 3.138 3.155 25,235,130 -0.03(-1.08%)
Oct 13, 2021 3.181 3.198 3.104 3.190 30,877,474 +0.02(+0.54%)
Oct 12, 2021 3.241 3.241 3.142 3.172 15,257,814 -0.02(-0.54%)
Oct 11, 2021 3.267 3.284 3.185 3.190 25,369,012 -0.08(-2.36%)
Oct 08, 2021 3.284 3.352 3.241 3.267 55,555,708 +0.01(+0.26%)
Oct 07, 2021 3.344 3.344 3.250 3.258 36,298,900 -0.09(-2.56%)
Oct 06, 2021 3.250 3.357 3.215 3.344 43,249,632 +0.03(+1.04%)
Oct 05, 2021 3.284 3.361 3.250 3.310 30,553,054 +0.02(+0.52%)
Oct 04, 2021 3.292 3.365 3.241 3.292 33,115,058 -0.13(-3.68%)
Oct 01, 2021 3.324 3.444 3.307 3.418 43,970,784 +0.14(+4.18%)
Sep 30, 2021 3.298 3.324 3.247 3.281 40,816,608 -0.01(-0.26%)
Sep 29, 2021 3.247 3.328 3.217 3.290 58,083,200 +0.09(+2.67%)
Sep 28, 2021 3.367 3.401 3.213 3.204 60,402,592 -0.12(-3.61%)
Sep 27, 2021 3.238 3.375 3.213 3.324 74,470,504 +0.07(+2.11%)
Sep 24, 2021 3.298 3.315 3.230 3.255 29,009,230 -0.09(-2.81%)
Sep 23, 2021 3.247 3.375 3.247 3.350 36,910,216 +0.12(+3.71%)
Sep 22, 2021 3.213 3.273 3.195 3.230 38,791,384 +0.05(+1.62%)
Sep 21, 2021 3.110 3.221 3.101 3.178 47,669,500 +0.09(+2.77%)
Sep 20, 2021 3.195 3.195 3.058 3.093 41,620,948 -0.15(-4.75%)
Sep 17, 2021 3.333 3.341 3.230 3.247 42,324,484 -0.13(-3.81%)
Sep 16, 2021 3.410 3.410 3.337 3.375 29,735,126 -0.06(-1.75%)
Sep 15, 2021 3.444 3.470 3.418 3.435 22,658,714 -0.04(-1.23%)
Sep 14, 2021 3.512 3.538 3.444 3.478 37,282,564 -0.04(-1.22%)
Sep 13, 2021 3.487 3.555 3.457 3.521 31,336,414 +0.09(+2.75%)
Sep 10, 2021 3.504 3.530 3.410 3.427 48,564,872 -0.02(-0.50%)
Sep 09, 2021 3.418 3.512 3.341 3.444 68,847,088 +0.05(+1.52%)
Sep 08, 2021 3.598 3.624 3.392 3.392 48,349,456 -0.27(-7.48%)
Sep 07, 2021 3.667 3.735 3.624 3.667 16,642,744 +0.01(+0.23%)
Sep 03, 2021 3.692 3.709 3.628 3.658 36,703,996 -0.04(-1.16%)
Sep 02, 2021 3.761 3.804 3.675 3.701 32,733,098 -0.13(-3.50%)
Sep 01, 2021 3.852 3.912 3.809 3.835 20,267,764 +0.00(+0.00%)
Aug 31, 2021 3.835 3.921 3.801 3.835 32,831,276 +0.03(+0.90%)
Aug 30, 2021 3.826 3.848 3.771 3.801 20,003,130 -0.05(-1.33%)
Aug 27, 2021 3.749 3.852 3.732 3.852 20,217,980 +0.11(+2.97%)
Aug 26, 2021 3.809 3.826 3.741 3.741 17,826,904 -0.11(-2.89%)
Aug 25, 2021 3.784 3.861 3.758 3.852 19,622,054 +0.02(+0.45%)
Aug 24, 2021 3.672 3.852 3.672 3.835 31,878,810 +0.21(+5.66%)
Aug 23, 2021 3.630 3.655 3.587 3.630 28,026,808 +0.01(+0.24%)
Aug 20, 2021 3.535 3.621 3.531 3.621 34,073,592 +0.00(+0.00%)
Aug 19, 2021 3.630 3.647 3.527 3.621 49,743,356 -0.02(-0.47%)
Aug 18, 2021 3.715 3.775 3.630 3.638 48,722,408 -0.09(-2.30%)
Aug 17, 2021 3.689 3.792 3.672 3.724 30,543,370 -0.01(-0.23%)
Aug 16, 2021 3.818 3.822 3.724 3.732 20,538,206 -0.09(-2.46%)
Aug 13, 2021 3.784 3.826 3.724 3.826 22,825,302 +0.03(+0.90%)
Aug 12, 2021 3.844 3.861 3.766 3.792 29,353,122 -0.07(-1.77%)
Aug 11, 2021 3.844 3.925 3.801 3.861 25,896,790 +0.01(+0.22%)
Aug 10, 2021 3.844 3.899 3.822 3.852 26,521,344 -0.01(-0.22%)
Aug 09, 2021 3.895 3.938 3.852 3.861 25,578,874 -0.03(-0.88%)
Aug 06, 2021 3.844 3.899 3.773 3.895 30,698,064 +0.06(+1.56%)
Aug 05, 2021 3.912 3.968 3.775 3.835 49,676,952 -0.03(-0.67%)
Aug 04, 2021 3.903 3.963 3.826 3.861 53,527,076 -0.16(-4.04%)
Aug 03, 2021 3.980 4.049 3.886 4.023 43,874,652 -0.01(-0.13%)
Aug 02, 2021 4.097 4.166 4.012 4.029 32,377,222 +0.03(+0.86%)
Jul 30, 2021 4.106 4.174 3.960 3.994 33,131,260 -0.14(-3.31%)
Jul 29, 2021 4.174 4.190 4.089 4.131 19,137,300 +0.00(+0.00%)
Jul 28, 2021 4.046 4.166 4.046 4.131 31,803,936 +0.14(+3.43%)
Jul 27, 2021 3.943 4.012 3.913 3.994 24,089,992 +0.03(+0.65%)
Jul 26, 2021 3.918 3.994 3.909 3.969 20,849,152 +0.06(+1.53%)
Jul 23, 2021 3.960 3.986 3.866 3.909 22,339,174 -0.01(-0.22%)
Jul 22, 2021 3.969 3.975 3.909 3.918 26,067,050 -0.05(-1.29%)
Jul 21, 2021 3.935 4.003 3.922 3.969 28,738,630 +0.03(+0.87%)
Jul 20, 2021 3.849 3.969 3.823 3.935 31,975,782 +0.05(+1.32%)
Jul 19, 2021 3.969 3.977 3.858 3.883 32,577,346 -0.16(-4.02%)
Jul 16, 2021 4.140 4.157 4.037 4.046 29,637,794 -0.08(-1.87%)
Jul 15, 2021 4.183 4.225 4.071 4.123 28,638,682 -0.08(-1.83%)
Jul 14, 2021 4.302 4.337 4.166 4.200 39,924,648 +0.08(+1.87%)
Jul 13, 2021 4.089 4.166 4.063 4.123 26,321,960 +0.00(+0.00%)
Jul 12, 2021 4.020 4.148 4.003 4.123 27,140,408 +0.11(+2.77%)
Jul 09, 2021 4.020 4.054 3.986 4.012 13,137,313 +0.05(+1.30%)
Jul 08, 2021 3.952 4.012 3.892 3.960 37,622,820 -0.05(-1.28%)
Jul 07, 2021 4.037 4.067 3.952 4.012 27,654,424 +0.01(+0.21%)
Jul 06, 2021 4.097 4.136 4.003 4.003 25,377,300 -0.27(-6.40%)
Jul 02, 2021 4.268 4.285 4.166 4.277 28,446,772 +0.09(+2.17%)
Jul 01, 2021 4.311 4.328 4.152 4.186 30,287,240 -0.11(-2.53%)
Jun 30, 2021 4.295 4.366 4.274 4.295 31,053,378 -0.08(-1.91%)
Jun 29, 2021 4.412 4.433 4.320 4.378 24,867,220 -0.04(-0.95%)
Jun 28, 2021 4.445 4.454 4.345 4.420 32,555,390 -0.02(-0.38%)
Jun 25, 2021 4.596 4.604 4.399 4.437 23,572,868 -0.18(-3.81%)
Jun 24, 2021 4.579 4.621 4.529 4.613 26,586,616 +0.07(+1.47%)
Jun 23, 2021 4.546 4.642 4.504 4.546 29,780,664 +0.00(+0.00%)
Jun 22, 2021 4.537 4.571 4.496 4.546 33,849,964 -0.03(-0.73%)
Jun 21, 2021 4.546 4.588 4.517 4.579 17,337,904 +0.07(+1.48%)
Jun 18, 2021 4.621 4.646 4.487 4.512 29,061,956 -0.12(-2.53%)
Jun 17, 2021 4.722 4.755 4.600 4.630 34,781,840 -0.02(-0.36%)
Jun 16, 2021 4.613 4.747 4.558 4.646 48,459,756 +0.02(+0.36%)
Jun 15, 2021 4.596 4.638 4.537 4.630 22,250,944 +0.03(+0.73%)
Jun 14, 2021 4.596 4.646 4.529 4.596 26,344,848 +0.04(+0.92%)
Jun 11, 2021 4.579 4.604 4.483 4.554 35,092,104 -0.05(-1.09%)
Jun 10, 2021 4.663 4.688 4.588 4.604 28,259,682 +0.02(+0.36%)
Jun 09, 2021 4.638 4.738 4.579 4.588 39,898,600 -0.11(-2.32%)
Jun 08, 2021 4.621 4.747 4.604 4.697 34,731,688 +0.01(+0.18%)
Jun 07, 2021 4.621 4.772 4.571 4.688 36,865,576 +0.04(+0.90%)
Jun 04, 2021 4.571 4.680 4.554 4.646 27,919,408 +0.12(+2.59%)
Jun 03, 2021 4.521 4.587 4.504 4.529 17,567,424 -0.06(-1.21%)
Jun 02, 2021 4.359 4.601 4.344 4.585 48,460,472 +0.21(+4.78%)
Jun 01, 2021 4.325 4.380 4.302 4.375 22,305,792 +0.13(+2.95%)
May 28, 2021 4.191 4.262 4.183 4.250 23,892,964 +0.05(+1.20%)
May 27, 2021 4.141 4.200 4.070 4.200 27,399,242 +0.08(+1.83%)
May 26, 2021 4.024 4.133 4.024 4.124 17,332,390 +0.13(+3.35%)
May 25, 2021 4.049 4.057 3.982 3.991 27,732,900 -0.04(-1.04%)
May 24, 2021 4.049 4.074 4.020 4.032 16,076,243 +0.01(+0.21%)
May 21, 2021 4.032 4.057 3.965 4.024 29,754,566 -0.03(-0.62%)
May 20, 2021 4.016 4.057 3.995 4.049 24,430,252 +0.06(+1.47%)
May 19, 2021 3.957 4.007 3.932 3.991 23,871,406 -0.01(-0.21%)
May 18, 2021 3.965 4.024 3.945 3.999 24,473,702 +0.08(+1.92%)
May 17, 2021 3.873 3.947 3.848 3.924 21,107,666 -0.02(-0.42%)
May 14, 2021 3.940 3.974 3.848 3.940 28,082,104 +0.09(+2.39%)
May 13, 2021 3.798 3.899 3.790 3.848 30,893,374 +0.10(+2.68%)
May 12, 2021 3.832 3.869 3.731 3.748 30,081,468 -0.17(-4.27%)
May 11, 2021 3.873 3.957 3.865 3.915 31,466,400 +0.00(+0.00%)
May 10, 2021 3.832 3.940 3.811 3.915 37,943,276 +0.08(+1.96%)
May 07, 2021 3.790 3.857 3.773 3.840 27,573,072 +0.07(+1.77%)
May 06, 2021 3.706 3.773 3.706 3.773 23,374,278 +0.08(+2.27%)
May 05, 2021 3.664 3.706 3.581 3.689 47,887,704 +0.06(+1.61%)
May 04, 2021 3.681 3.689 3.606 3.631 28,770,036 -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.