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 )

2.370 -0.050 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 2.891 2.916 2.817 2.867 35,072,228 -0.08(-2.78%)
Oct 29, 2020 2.891 2.957 2.813 2.948 43,396,816 +0.00(+0.00%)
Oct 28, 2020 3.063 3.096 2.948 2.948 28,571,700 -0.25(-7.69%)
Oct 27, 2020 3.317 3.325 3.178 3.194 33,885,660 -0.11(-3.47%)
Oct 26, 2020 3.276 3.342 3.243 3.309 26,268,136 +0.03(+1.00%)
Oct 23, 2020 3.366 3.415 3.252 3.276 31,716,502 -0.05(-1.48%)
Oct 22, 2020 3.194 3.333 3.186 3.325 42,152,108 +0.16(+5.18%)
Oct 21, 2020 3.088 3.219 3.080 3.161 49,517,864 +0.02(+0.52%)
Oct 20, 2020 3.096 3.170 3.088 3.145 32,892,046 +0.13(+4.35%)
Oct 19, 2020 2.973 3.071 2.940 3.014 25,315,878 +0.07(+2.51%)
Oct 16, 2020 2.989 2.989 2.932 2.940 22,392,292 -0.05(-1.64%)
Oct 15, 2020 2.981 3.063 2.973 2.989 22,034,468 -0.05(-1.62%)
Oct 14, 2020 3.055 3.080 3.030 3.039 20,600,030 +0.00(+0.00%)
Oct 13, 2020 3.039 3.080 2.989 3.039 29,273,388 -0.04(-1.33%)
Oct 12, 2020 3.055 3.112 3.030 3.080 11,715,542 +0.01(+0.27%)
Oct 09, 2020 2.998 3.120 2.957 3.071 36,213,716 +0.06(+1.90%)
Oct 08, 2020 2.850 3.022 2.834 3.014 29,967,360 +0.20(+6.98%)
Oct 07, 2020 2.916 2.924 2.817 2.817 36,818,212 -0.08(-2.83%)
Oct 06, 2020 2.940 3.022 2.858 2.899 24,658,108 -0.02(-0.84%)
Oct 05, 2020 2.817 2.932 2.793 2.924 23,857,026 +0.11(+3.78%)
Oct 02, 2020 2.793 2.947 2.793 2.817 29,960,866 +0.00(+0.10%)
Oct 01, 2020 2.790 2.819 2.766 2.815 13,543,794 +0.01(+0.29%)
Sep 30, 2020 2.790 2.831 2.766 2.807 18,664,240 +0.05(+1.78%)
Sep 29, 2020 2.798 2.854 2.749 2.757 25,623,606 -0.09(-3.16%)
Sep 28, 2020 3.003 3.027 2.815 2.847 38,338,992 -0.03(-1.14%)
Sep 25, 2020 2.856 2.897 2.823 2.880 13,051,839 -0.03(-1.12%)
Sep 24, 2020 2.864 2.954 2.815 2.913 20,408,474 +0.10(+3.49%)
Sep 23, 2020 2.921 2.946 2.807 2.815 19,416,734 -0.14(-4.71%)
Sep 22, 2020 3.011 3.044 2.917 2.954 14,928,274 -0.01(-0.28%)
Sep 21, 2020 2.946 3.003 2.905 2.962 23,029,404 -0.04(-1.36%)
Sep 18, 2020 3.142 3.142 2.995 3.003 28,446,152 -0.20(-6.14%)
Sep 17, 2020 3.134 3.212 3.126 3.199 15,484,046 +0.01(+0.26%)
Sep 16, 2020 3.150 3.248 3.142 3.191 22,320,704 +0.04(+1.30%)
Sep 15, 2020 3.216 3.216 3.117 3.150 17,620,274 -0.05(-1.53%)
Sep 14, 2020 3.134 3.216 3.093 3.199 23,281,274 +0.08(+2.62%)
Sep 11, 2020 3.175 3.187 3.101 3.117 20,291,060 -0.07(-2.31%)
Sep 10, 2020 3.330 3.347 3.183 3.191 20,780,404 -0.11(-3.47%)
Sep 09, 2020 3.338 3.338 3.281 3.306 18,028,100 +0.02(+0.75%)
Sep 08, 2020 3.281 3.322 3.248 3.281 20,136,320 -0.09(-2.67%)
Sep 04, 2020 3.420 3.453 3.338 3.371 37,873,860 +0.00(+0.00%)
Sep 03, 2020 3.289 3.420 3.281 3.371 52,255,424 +0.17(+5.37%)
Sep 02, 2020 3.183 3.220 3.158 3.199 18,016,900 -0.01(-0.17%)
Sep 01, 2020 3.180 3.229 3.164 3.205 22,828,706 +0.12(+3.98%)
Aug 31, 2020 3.180 3.180 3.082 3.082 22,299,102 -0.16(-4.80%)
Aug 28, 2020 3.131 3.246 3.131 3.237 32,780,546 +0.17(+5.60%)
Aug 27, 2020 3.058 3.119 3.037 3.066 19,100,030 +0.07(+2.18%)
Aug 26, 2020 3.115 3.115 2.968 3.000 17,241,854 -0.11(-3.67%)
Aug 25, 2020 3.090 3.123 3.033 3.115 20,518,540 +0.04(+1.33%)
Aug 24, 2020 3.058 3.115 3.041 3.074 20,476,918 +0.07(+2.17%)
Aug 21, 2020 3.009 3.017 2.962 3.009 15,642,354 -0.01(-0.27%)
Aug 20, 2020 2.968 3.049 2.910 3.017 25,101,298 -0.05(-1.60%)
Aug 19, 2020 3.098 3.115 3.049 3.066 24,073,062 -0.03(-1.06%)
Aug 18, 2020 3.131 3.156 3.066 3.098 24,563,876 +0.06(+1.88%)
Aug 17, 2020 3.156 3.168 3.017 3.041 26,597,534 -0.13(-4.12%)
Aug 14, 2020 3.205 3.237 3.156 3.172 24,839,618 -0.06(-1.77%)
Aug 13, 2020 3.246 3.329 3.197 3.229 18,679,440 +0.01(+0.25%)
Aug 12, 2020 3.311 3.311 3.172 3.221 32,289,498 -0.06(-1.75%)
Aug 11, 2020 3.336 3.360 3.278 3.278 18,405,890 -0.01(-0.25%)
Aug 10, 2020 3.319 3.348 3.237 3.287 17,674,924 +0.01(+0.25%)
Aug 07, 2020 3.254 3.376 3.209 3.278 28,856,198 -0.07(-1.96%)
Aug 06, 2020 3.287 3.368 3.270 3.344 23,050,972 +0.00(+0.00%)
Aug 05, 2020 3.368 3.401 3.270 3.344 23,553,990 +0.03(+0.99%)
Aug 04, 2020 3.352 3.417 3.229 3.311 36,657,880 -0.08(-2.33%)
Aug 03, 2020 3.414 3.455 3.341 3.390 28,499,196 -0.06(-1.66%)
Jul 31, 2020 3.602 3.602 3.439 3.447 27,090,672 -0.26(-7.05%)
Jul 30, 2020 3.741 3.766 3.619 3.709 21,310,694 -0.07(-1.94%)
Jul 29, 2020 3.774 3.829 3.749 3.782 22,777,310 +0.06(+1.54%)
Jul 28, 2020 3.676 3.782 3.676 3.725 26,041,016 +0.02(+0.66%)
Jul 27, 2020 3.586 3.721 3.545 3.700 29,556,874 +0.19(+5.35%)
Jul 24, 2020 3.447 3.570 3.402 3.512 15,602,193 +0.00(+0.00%)
Jul 23, 2020 3.561 3.594 3.480 3.512 19,743,142 -0.12(-3.37%)
Jul 22, 2020 3.619 3.659 3.561 3.635 27,566,842 +0.06(+1.60%)
Jul 21, 2020 3.553 3.668 3.545 3.578 32,510,560 +0.14(+4.04%)
Jul 20, 2020 3.357 3.455 3.349 3.439 15,417,038 +0.07(+1.94%)
Jul 17, 2020 3.406 3.439 3.365 3.374 14,688,443 -0.01(-0.24%)
Jul 16, 2020 3.390 3.423 3.365 3.382 13,780,350 -0.02(-0.48%)
Jul 15, 2020 3.480 3.521 3.382 3.398 24,127,868 +0.01(+0.24%)
Jul 14, 2020 3.259 3.390 3.218 3.390 26,170,498 +0.08(+2.47%)
Jul 13, 2020 3.398 3.414 3.300 3.308 19,828,130 -0.07(-2.17%)
Jul 10, 2020 3.284 3.382 3.267 3.382 39,943,412 +0.06(+1.72%)
Jul 09, 2020 3.447 3.480 3.292 3.325 33,342,266 -0.08(-2.40%)
Jul 08, 2020 3.341 3.431 3.333 3.406 23,159,772 +0.13(+3.99%)
Jul 07, 2020 3.414 3.455 3.276 3.276 25,292,548 -0.13(-3.84%)
Jul 06, 2020 3.390 3.463 3.357 3.406 26,060,950 +0.20(+6.38%)
Jul 02, 2020 3.300 3.365 3.194 3.202 21,497,746 -0.01(-0.42%)
Jul 01, 2020 3.142 3.248 3.135 3.215 21,360,994 +0.11(+3.41%)
Jun 30, 2020 3.126 3.150 3.069 3.109 21,898,482 -0.07(-2.31%)
Jun 29, 2020 3.158 3.199 3.085 3.183 25,049,916 +0.11(+3.45%)
Jun 26, 2020 3.142 3.154 3.060 3.077 18,695,018 -0.17(-5.28%)
Jun 25, 2020 3.256 3.281 3.138 3.248 28,527,542 +0.08(+2.58%)
Jun 24, 2020 3.346 3.354 3.158 3.166 26,662,846 -0.24(-7.18%)
Jun 23, 2020 3.411 3.477 3.354 3.411 31,622,202 +0.09(+2.70%)
Jun 22, 2020 3.477 3.477 3.305 3.321 22,656,196 -0.02(-0.73%)
Jun 19, 2020 3.452 3.452 3.330 3.346 57,617,108 -0.03(-0.97%)
Jun 18, 2020 3.370 3.468 3.346 3.379 32,919,682 -0.07(-2.13%)
Jun 17, 2020 3.509 3.550 3.403 3.452 25,342,646 +0.00(+0.00%)
Jun 16, 2020 3.526 3.550 3.354 3.452 33,380,492 +0.09(+2.67%)
Jun 15, 2020 3.281 3.436 3.236 3.362 24,947,888 -0.12(-3.51%)
Jun 12, 2020 3.460 3.550 3.387 3.485 43,201,128 +0.18(+5.43%)
Jun 11, 2020 3.346 3.468 3.244 3.305 32,826,300 -0.30(-8.37%)
Jun 10, 2020 3.860 3.885 3.607 3.607 37,485,072 -0.20(-5.15%)
Jun 09, 2020 3.746 3.901 3.721 3.803 29,801,292 -0.11(-2.92%)
Jun 08, 2020 3.754 3.929 3.697 3.917 25,033,060 +0.24(+6.67%)
Jun 05, 2020 3.795 3.823 3.615 3.672 30,272,478 +0.20(+5.63%)
Jun 04, 2020 3.379 3.530 3.338 3.477 31,465,154 +0.02(+0.71%)
Jun 03, 2020 3.485 3.550 3.419 3.452 32,270,068 +0.21(+6.55%)
Jun 02, 2020 3.101 3.240 3.085 3.240 22,084,740 +0.27(+9.17%)
Jun 01, 2020 2.919 3.013 2.894 2.968 20,856,608 +0.15(+5.20%)
May 29, 2020 2.813 2.894 2.748 2.821 28,018,316 -0.08(-2.81%)
May 28, 2020 2.992 2.992 2.878 2.903 21,167,600 -0.11(-3.52%)
May 27, 2020 3.017 3.029 2.927 3.009 18,279,598 +0.09(+3.07%)
May 26, 2020 3.041 3.057 2.870 2.919 25,987,432 +0.19(+6.87%)
May 22, 2020 2.699 2.772 2.638 2.731 24,721,300 +0.03(+1.21%)
May 21, 2020 2.625 2.739 2.625 2.699 23,649,766 +0.18(+7.12%)
May 20, 2020 2.495 2.552 2.466 2.519 18,597,092 +0.07(+3.00%)
May 19, 2020 2.536 2.544 2.446 2.446 30,961,740 -0.09(-3.54%)
May 18, 2020 2.527 2.560 2.462 2.536 41,429,528 +0.14(+5.78%)
May 15, 2020 2.487 2.532 2.381 2.397 20,827,458 -0.08(-3.29%)
May 14, 2020 2.275 2.495 2.185 2.479 44,749,956 +0.14(+5.92%)
May 13, 2020 2.413 2.430 2.275 2.340 30,579,880 -0.04(-1.71%)
May 12, 2020 2.495 2.536 2.373 2.381 22,863,168 -0.11(-4.26%)
May 11, 2020 2.560 2.609 2.470 2.487 19,823,146 -0.11(-4.09%)
May 08, 2020 2.479 2.593 2.454 2.593 35,964,096 +0.17(+7.20%)
May 07, 2020 2.484 2.484 2.345 2.419 42,624,760 -0.15(-5.71%)
May 06, 2020 2.606 2.606 2.524 2.565 18,244,950 -0.10(-3.67%)
May 05, 2020 2.704 2.801 2.630 2.663 22,699,846 -0.03(-1.21%)
May 04, 2020 2.671 2.704 2.614 2.695 29,355,040 -0.02(-0.60%)
May 01, 2020 2.752 2.809 2.687 2.712 10,971,619 -0.15(-5.40%)
Apr 30, 2020 2.883 2.923 2.834 2.866 20,826,364 -0.26(-8.33%)
Apr 29, 2020 3.013 3.135 2.972 3.127 20,314,896 +0.20(+6.67%)
Apr 28, 2020 2.842 2.952 2.834 2.932 32,499,544 +0.29(+11.11%)
Apr 27, 2020 2.671 2.736 2.573 2.638 27,072,100 +0.10(+3.85%)
Apr 24, 2020 2.712 2.736 2.455 2.541 30,488,098 -0.29(-10.34%)
Apr 23, 2020 2.972 2.980 2.801 2.834 17,143,990 -0.10(-3.33%)
Apr 22, 2020 2.932 3.013 2.899 2.932 19,527,188 +0.07(+2.27%)
Apr 21, 2020 2.923 2.972 2.818 2.866 21,069,036 -0.12(-4.09%)
Apr 20, 2020 3.046 3.050 2.972 2.989 12,624,463 -0.15(-4.68%)
Apr 17, 2020 3.208 3.208 3.029 3.135 12,054,831 +0.07(+2.12%)
Apr 16, 2020 3.176 3.192 3.054 3.070 17,749,904 -0.11(-3.33%)
Apr 15, 2020 3.143 3.253 3.122 3.176 19,365,066 -0.12(-3.70%)
Apr 14, 2020 3.380 3.453 3.282 3.298 21,999,204 -0.27(-7.53%)
Apr 13, 2020 3.502 3.575 3.388 3.567 17,724,114 +0.01(+0.23%)
Apr 09, 2020 3.648 3.730 3.526 3.559 23,808,312 -0.01(-0.23%)
Apr 08, 2020 3.412 3.579 3.355 3.567 14,581,629 +0.21(+6.31%)
Apr 07, 2020 3.542 3.551 3.343 3.355 27,776,786 +0.13(+4.04%)
Apr 06, 2020 3.217 3.306 3.160 3.225 23,851,388 +0.33(+11.55%)
Apr 03, 2020 2.964 2.989 2.777 2.891 22,478,520 -0.20(-6.33%)
Apr 02, 2020 3.086 3.151 3.013 3.086 14,863,502 +0.01(+0.26%)
Apr 01, 2020 3.078 3.127 2.972 3.078 17,461,908 -0.23(-6.90%)
Mar 31, 2020 3.355 3.363 3.180 3.306 18,946,766 -0.06(-1.69%)
Mar 30, 2020 3.339 3.437 3.249 3.363 14,020,370 +0.05(+1.47%)
Mar 27, 2020 3.380 3.485 3.265 3.314 15,727,633 -0.32(-8.74%)
Mar 26, 2020 3.681 3.770 3.457 3.632 30,843,026 +0.07(+2.06%)
Mar 25, 2020 3.282 3.811 3.200 3.559 23,526,074 +0.28(+8.44%)
Mar 24, 2020 3.046 3.298 3.046 3.282 23,896,360 +0.51(+18.53%)
Mar 23, 2020 2.923 2.944 2.679 2.769 38,448,872 -0.30(-9.81%)
Mar 20, 2020 3.469 3.502 3.054 3.070 35,650,824 -0.27(-8.05%)
Mar 19, 2020 3.135 3.428 2.989 3.339 37,478,256 +0.12(+3.80%)
Mar 18, 2020 3.437 3.608 3.086 3.217 33,759,380 -0.65(-16.84%)
Mar 17, 2020 3.616 3.982 3.477 3.868 35,205,436 +0.26(+7.22%)
Mar 16, 2020 3.656 3.950 3.530 3.608 32,167,176 -0.63(-14.81%)
Mar 13, 2020 4.454 4.463 3.754 4.235 38,307,832 +0.61(+16.85%)
Mar 12, 2020 3.624 3.917 3.428 3.624 32,694,368 -0.66(-15.40%)
Mar 11, 2020 4.625 4.658 4.121 4.283 48,745,448 -0.43(-9.15%)
Mar 10, 2020 4.756 4.805 4.552 4.715 28,018,026 +0.24(+5.46%)
Mar 09, 2020 4.568 4.634 4.397 4.471 46,607,280 -0.51(-10.29%)
Mar 06, 2020 5.024 5.143 4.967 4.984 35,184,432 -0.22(-4.23%)
Mar 05, 2020 5.269 5.285 5.106 5.204 49,217,268 -0.23(-4.20%)
Mar 04, 2020 5.415 5.456 5.285 5.432 40,618,904 +0.02(+0.30%)
Mar 03, 2020 5.513 5.627 5.366 5.415 37,564,164 -0.19(-3.43%)
Mar 02, 2020 5.510 5.632 5.421 5.608 30,980,066 +0.09(+1.62%)
Feb 28, 2020 5.396 5.543 5.339 5.518 34,929,356 +0.05(+0.89%)
Feb 27, 2020 5.486 5.653 5.461 5.469 28,629,156 -0.06(-1.03%)
Feb 26, 2020 5.640 5.722 5.453 5.526 30,218,756 -0.07(-1.31%)
Feb 25, 2020 5.714 5.722 5.551 5.600 14,082,114 -0.10(-1.71%)
Feb 24, 2020 5.665 5.738 5.575 5.697 18,625,802 -0.20(-3.31%)
Feb 21, 2020 5.844 5.933 5.819 5.893 15,396,065 -0.06(-0.96%)
Feb 20, 2020 5.982 6.031 5.901 5.950 20,101,564 -0.11(-1.75%)
Feb 19, 2020 6.015 6.112 6.015 6.055 18,311,180 +0.10(+1.64%)
Feb 18, 2020 5.990 6.007 5.893 5.958 23,186,558 -0.18(-2.86%)
Feb 14, 2020 6.198 6.231 6.084 6.133 13,287,797 -0.05(-0.79%)
Feb 13, 2020 6.223 6.263 6.141 6.182 13,675,182 -0.13(-2.06%)
Feb 12, 2020 6.369 6.397 6.251 6.312 34,655,652 -0.09(-1.40%)
Feb 11, 2020 6.515 6.523 6.361 6.401 15,718,764 +0.03(+0.51%)
Feb 10, 2020 6.312 6.442 6.259 6.369 14,682,840 +0.03(+0.51%)
Feb 07, 2020 6.279 6.409 6.214 6.336 16,682,529 +0.02(+0.26%)
Feb 06, 2020 6.507 6.515 6.263 6.320 31,104,678 -0.07(-1.14%)
Feb 05, 2020 6.491 6.515 6.393 6.393 25,922,834 +0.09(+1.42%)
Feb 04, 2020 6.377 6.405 6.271 6.304 13,062,473 +0.01(+0.18%)
Feb 03, 2020 6.276 6.373 6.276 6.292 14,969,321 +0.10(+1.57%)
Jan 31, 2020 6.235 6.252 6.138 6.195 15,275,724 -0.15(-2.30%)
Jan 30, 2020 6.219 6.373 6.179 6.341 19,527,424 +0.02(+0.39%)
Jan 29, 2020 6.438 6.471 6.308 6.317 12,022,877 -0.15(-2.38%)
Jan 28, 2020 6.471 6.520 6.406 6.471 8,844,195 +0.04(+0.63%)
Jan 27, 2020 6.463 6.536 6.414 6.430 13,148,533 -0.19(-2.94%)
Jan 24, 2020 6.649 6.694 6.544 6.625 17,544,100 -0.10(-1.45%)
Jan 23, 2020 6.552 6.771 6.479 6.723 31,149,146 +0.21(+3.24%)
Jan 22, 2020 6.528 6.536 6.455 6.511 25,486,870 +0.08(+1.26%)
Jan 21, 2020 6.633 6.666 6.430 6.430 39,186,988 -0.42(-6.16%)
Jan 17, 2020 6.844 6.893 6.779 6.852 15,023,724 +0.16(+2.43%)
Jan 16, 2020 6.641 6.731 6.617 6.690 20,345,572 +0.10(+1.48%)
Jan 15, 2020 6.698 6.706 6.552 6.593 20,273,954 -0.21(-3.10%)
Jan 14, 2020 6.747 6.804 6.690 6.804 10,401,616 +0.02(+0.36%)
Jan 13, 2020 6.779 6.828 6.755 6.779 13,596,039 -0.02(-0.24%)
Jan 10, 2020 6.974 7.007 6.771 6.796 15,043,307 -0.15(-2.22%)
Jan 09, 2020 6.950 6.966 6.869 6.950 19,202,044 -0.12(-1.72%)
Jan 08, 2020 7.120 7.218 7.031 7.072 20,769,990 -0.11(-1.58%)
Jan 07, 2020 7.185 7.226 7.120 7.185 13,257,583 -0.13(-1.78%)
Jan 06, 2020 7.299 7.405 7.250 7.315 14,980,840 -0.19(-2.59%)
Jan 03, 2020 7.445 7.563 7.413 7.510 23,141,938 +0.02(+0.27%)
Jan 02, 2020 7.320 7.515 7.304 7.490 12,687,217 +0.23(+3.13%)
Dec 31, 2019 7.222 7.271 7.214 7.263 3,345,491 +0.00(+0.00%)
Dec 30, 2019 7.287 7.287 7.226 7.263 7,666,905 +0.04(+0.56%)
Dec 27, 2019 7.247 7.279 7.190 7.222 8,073,345 -0.03(-0.45%)
Dec 26, 2019 7.174 7.263 7.166 7.255 10,304,239 +0.15(+2.17%)
Dec 24, 2019 7.117 7.137 7.084 7.101 2,026,346 +0.02(+0.23%)
Dec 23, 2019 7.076 7.141 7.052 7.084 10,081,539 +0.11(+1.51%)
Dec 20, 2019 7.068 7.093 6.979 6.979 13,188,501 -0.11(-1.53%)
Dec 19, 2019 6.976 7.103 6.976 7.087 21,859,798 +0.10(+1.49%)
Dec 18, 2019 6.856 7.035 6.848 6.984 32,177,460 +0.18(+2.70%)
Dec 17, 2019 6.720 6.840 6.688 6.800 20,047,350 +0.08(+1.19%)
Dec 16, 2019 6.800 6.864 6.712 6.720 16,870,250 -0.02(-0.36%)
Dec 13, 2019 6.712 6.872 6.704 6.744 18,323,156 +0.00(+0.00%)
Dec 12, 2019 6.648 6.760 6.640 6.744 12,102,177 +0.16(+2.43%)
Dec 11, 2019 6.648 6.664 6.544 6.584 26,495,538 -0.02(-0.36%)
Dec 10, 2019 6.656 6.668 6.568 6.608 13,676,708 -0.03(-0.48%)
Dec 09, 2019 6.528 6.676 6.528 6.640 25,015,948 +0.02(+0.36%)
Dec 06, 2019 6.656 6.656 6.544 6.616 15,751,422 +0.03(+0.49%)
Dec 05, 2019 6.592 6.648 6.552 6.584 13,583,485 +0.06(+0.98%)
Dec 04, 2019 6.432 6.544 6.416 6.520 14,381,401 +0.13(+2.00%)
Dec 03, 2019 6.400 6.424 6.344 6.392 10,953,307 +0.04(+0.69%)
Dec 02, 2019 6.333 6.380 6.317 6.349 15,055,890 +0.08(+1.27%)
Nov 29, 2019 6.245 6.309 6.237 6.269 19,982,362 +0.00(+0.00%)
Nov 27, 2019 6.205 6.293 6.113 6.269 16,826,052 +0.06(+1.03%)
Nov 26, 2019 6.221 6.229 6.093 6.205 22,098,814 -0.13(-2.02%)
Nov 25, 2019 6.388 6.420 6.309 6.333 13,165,811 -0.06(-0.88%)
Nov 22, 2019 6.325 6.420 6.321 6.388 18,341,282 +0.09(+1.39%)
Nov 21, 2019 6.293 6.317 6.213 6.301 40,756,248 +0.10(+1.54%)
Nov 20, 2019 6.213 6.229 6.145 6.205 8,977,766 -0.04(-0.64%)
Nov 19, 2019 6.253 6.253 6.189 6.245 12,069,113 -0.03(-0.51%)
Nov 18, 2019 6.349 6.365 6.229 6.277 15,557,395 -0.14(-2.12%)
Nov 15, 2019 6.357 6.412 6.349 6.412 8,531,239 +0.10(+1.52%)
Nov 14, 2019 6.341 6.380 6.285 6.317 15,538,640 -0.04(-0.63%)
Nov 13, 2019 6.365 6.404 6.285 6.357 17,169,220 -0.09(-1.36%)
Nov 12, 2019 6.428 6.452 6.365 6.444 13,581,388 -0.10(-1.47%)
Nov 11, 2019 6.516 6.548 6.476 6.540 19,693,486 -0.01(-0.12%)
Nov 08, 2019 6.652 6.684 6.504 6.548 19,007,606 -0.28(-4.09%)
Nov 07, 2019 6.844 6.892 6.820 6.828 25,993,012 -0.05(-0.70%)
Nov 06, 2019 6.884 6.963 6.812 6.876 13,676,364 -0.15(-2.16%)
Nov 05, 2019 6.916 7.043 6.900 7.027 37,840,244 +0.12(+1.73%)
Nov 04, 2019 7.003 7.003 6.884 6.908 13,553,649 -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.