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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2021 3.085 3.094 2.952 3.021 52,840,940 -0.05(-1.68%)
Nov 29, 2021 3.141 3.150 3.064 3.072 42,703,940 -0.06(-1.92%)
Nov 26, 2021 3.150 3.154 3.072 3.132 37,324,840 -0.09(-2.93%)
Nov 24, 2021 3.141 3.235 3.115 3.227 38,710,224 +0.09(+3.01%)
Nov 23, 2021 3.072 3.158 3.021 3.132 71,185,336 +0.04(+1.39%)
Nov 22, 2021 3.158 3.210 3.081 3.089 47,080,928 -0.06(-1.91%)
Nov 19, 2021 3.175 3.192 3.124 3.150 47,104,044 -0.03(-0.81%)
Nov 18, 2021 3.158 3.175 3.089 3.175 44,284,704 -0.04(-1.33%)
Nov 17, 2021 3.235 3.278 3.205 3.218 48,453,268 -0.03(-1.06%)
Nov 16, 2021 3.227 3.261 3.184 3.253 39,551,252 -0.03(-0.79%)
Nov 15, 2021 3.287 3.330 3.278 3.278 17,585,488 -0.03(-0.78%)
Nov 12, 2021 3.244 3.304 3.201 3.304 45,027,024 +0.04(+1.32%)
Nov 11, 2021 3.244 3.313 3.227 3.261 52,746,396 +0.08(+2.43%)
Nov 10, 2021 3.098 3.184 66,645,340 +0.15(+4.80%)
Nov 09, 2021 3.072 3.089 3.004 3.038 43,199,612 +0.01(+0.28%)
Nov 08, 2021 3.081 3.145 3.021 3.029 36,680,652 -0.07(-2.22%)
Nov 05, 2021 3.055 3.167 3.055 3.098 64,120,528 +0.17(+5.87%)
Nov 04, 2021 3.081 3.098 2.909 2.926 55,626,604 -0.19(-6.06%)
Nov 03, 2021 3.064 3.184 3.047 3.115 48,379,480 +0.06(+2.06%)
Nov 02, 2021 3.078 3.094 3.027 3.052 18,547,356 -0.06(-1.93%)
Nov 01, 2021 3.044 3.129 3.087 3.112 32,549,130 +0.11(+3.71%)
Oct 29, 2021 3.112 3.138 3.001 3.001 47,260,176 -0.13(-4.11%)
Oct 28, 2021 3.129 3.164 3.069 3.129 46,506,984 -0.03(-0.82%)
Oct 27, 2021 3.207 3.249 3.147 3.155 40,051,200 +0.03(+1.10%)
Oct 26, 2021 3.138 3.121 44,414,820 -0.09(-2.67%)
Oct 25, 2021 3.164 3.232 3.147 3.207 38,358,344 +0.12(+3.89%)
Oct 22, 2021 3.147 3.155 2.949 3.087 97,198,720 -0.13(-4.00%)
Oct 21, 2021 3.292 3.327 3.155 3.215 57,080,992 -0.12(-3.60%)
Oct 20, 2021 3.249 3.369 3.249 3.335 48,859,048 +0.11(+3.46%)
Oct 19, 2021 3.309 3.361 3.211 3.224 33,892,256 -0.14(-4.08%)
Oct 18, 2021 3.309 3.395 3.267 3.361 43,557,452 +0.01(+0.26%)
Oct 15, 2021 3.181 3.369 3.175 3.352 49,416,540 +0.20(+6.25%)
Oct 14, 2021 3.189 3.198 3.138 3.155 25,236,132 -0.03(-1.08%)
Oct 13, 2021 3.181 3.198 3.104 3.189 30,878,700 +0.02(+0.54%)
Oct 12, 2021 3.241 3.241 3.142 3.172 15,258,420 -0.02(-0.54%)
Oct 11, 2021 3.267 3.284 3.185 3.189 25,370,020 -0.08(-2.36%)
Oct 08, 2021 3.284 3.352 3.241 3.267 55,557,912 +0.01(+0.26%)
Oct 07, 2021 3.344 3.344 3.249 3.258 36,300,340 -0.09(-2.56%)
Oct 06, 2021 3.249 3.357 3.215 3.344 43,251,348 +0.03(+1.04%)
Oct 05, 2021 3.284 3.361 3.249 3.309 30,554,268 +0.02(+0.52%)
Oct 04, 2021 3.292 3.365 3.241 3.292 33,116,372 -0.13(-3.68%)
Oct 01, 2021 3.324 3.444 3.307 3.418 43,972,520 +0.14(+4.18%)
Sep 30, 2021 3.298 3.324 3.247 3.281 40,818,220 -0.01(-0.26%)
Sep 29, 2021 3.247 3.328 3.217 3.290 58,085,492 +0.09(+2.67%)
Sep 28, 2021 3.367 3.401 3.212 3.204 60,404,976 -0.12(-3.61%)
Sep 27, 2021 3.238 3.375 3.212 3.324 74,473,440 +0.07(+2.11%)
Sep 24, 2021 3.298 3.315 3.230 3.255 29,010,374 -0.09(-2.81%)
Sep 23, 2021 3.247 3.375 3.247 3.349 36,911,672 +0.12(+3.71%)
Sep 22, 2021 3.212 3.272 3.195 3.230 38,792,916 +0.05(+1.62%)
Sep 21, 2021 3.110 3.221 3.101 3.178 47,671,380 +0.09(+2.77%)
Sep 20, 2021 3.195 3.195 3.058 3.093 41,622,588 -0.15(-4.75%)
Sep 17, 2021 3.332 3.341 3.230 3.247 42,326,152 -0.13(-3.81%)
Sep 16, 2021 3.409 3.409 3.337 3.375 29,736,300 -0.06(-1.75%)
Sep 15, 2021 3.444 3.469 3.418 3.435 22,659,608 -0.04(-1.23%)
Sep 14, 2021 3.512 3.538 3.444 3.478 37,284,036 -0.04(-1.22%)
Sep 13, 2021 3.487 3.555 3.457 3.521 31,337,650 +0.09(+2.75%)
Sep 10, 2021 3.504 3.529 3.409 3.427 48,566,788 -0.02(-0.50%)
Sep 09, 2021 3.418 3.512 3.341 3.444 68,849,800 +0.05(+1.52%)
Sep 08, 2021 3.598 3.624 3.392 3.392 48,351,364 -0.27(-7.48%)
Sep 07, 2021 3.666 3.735 3.624 3.666 16,643,401 +0.01(+0.23%)
Sep 03, 2021 3.692 3.709 3.628 3.658 36,705,444 -0.04(-1.16%)
Sep 02, 2021 3.761 3.804 3.675 3.701 32,734,388 -0.13(-3.50%)
Sep 01, 2021 3.852 3.912 3.809 3.835 20,268,568 +0.00(+0.00%)
Aug 31, 2021 3.835 3.920 3.801 3.835 32,832,576 +0.03(+0.90%)
Aug 30, 2021 3.826 3.848 3.771 3.801 20,003,922 -0.05(-1.33%)
Aug 27, 2021 3.749 3.852 3.732 3.852 20,218,782 +0.11(+2.97%)
Aug 26, 2021 3.809 3.826 3.741 3.741 17,827,610 -0.11(-2.89%)
Aug 25, 2021 3.783 3.860 3.758 3.852 19,622,832 +0.02(+0.45%)
Aug 24, 2021 3.672 3.852 3.672 3.835 31,880,074 +0.21(+5.66%)
Aug 23, 2021 3.629 3.655 3.587 3.629 28,027,918 +0.01(+0.24%)
Aug 20, 2021 3.535 3.621 3.531 3.621 34,074,944 +0.00(+0.00%)
Aug 19, 2021 3.629 3.646 3.527 3.621 49,745,328 -0.02(-0.47%)
Aug 18, 2021 3.715 3.775 3.629 3.638 48,724,336 -0.09(-2.30%)
Aug 17, 2021 3.689 3.792 3.672 3.724 30,544,580 -0.01(-0.23%)
Aug 16, 2021 3.818 3.822 3.724 3.732 20,539,020 -0.09(-2.46%)
Aug 13, 2021 3.783 3.826 3.724 3.826 22,826,206 +0.03(+0.90%)
Aug 12, 2021 3.843 3.860 3.766 3.792 29,354,284 -0.07(-1.77%)
Aug 11, 2021 3.843 3.925 3.801 3.860 25,897,816 +0.01(+0.22%)
Aug 10, 2021 3.843 3.899 3.822 3.852 26,522,396 -0.01(-0.22%)
Aug 09, 2021 3.895 3.938 3.852 3.860 25,579,888 -0.03(-0.88%)
Aug 06, 2021 3.843 3.899 3.773 3.895 30,699,280 +0.06(+1.56%)
Aug 05, 2021 3.912 3.967 3.775 3.835 49,678,920 -0.03(-0.67%)
Aug 04, 2021 3.903 3.963 3.826 3.860 53,529,200 -0.16(-4.04%)
Aug 03, 2021 3.980 4.049 3.886 4.023 43,876,388 -0.01(-0.13%)
Aug 02, 2021 4.097 4.165 4.011 4.029 32,378,514 +0.03(+0.86%)
Jul 30, 2021 4.106 4.174 3.960 3.994 33,132,584 -0.14(-3.31%)
Jul 29, 2021 4.174 4.190 4.088 4.131 19,138,064 +0.00(+0.00%)
Jul 28, 2021 4.046 4.165 4.046 4.131 31,805,206 +0.14(+3.43%)
Jul 27, 2021 3.943 4.011 3.913 3.994 24,090,954 +0.03(+0.65%)
Jul 26, 2021 3.917 3.994 3.909 3.969 20,849,986 +0.06(+1.53%)
Jul 23, 2021 3.960 3.986 3.866 3.909 22,340,066 -0.01(-0.22%)
Jul 22, 2021 3.969 3.975 3.909 3.917 26,068,090 -0.05(-1.29%)
Jul 21, 2021 3.934 4.003 3.922 3.969 28,739,778 +0.03(+0.87%)
Jul 20, 2021 3.849 3.969 3.823 3.934 31,977,058 +0.05(+1.32%)
Jul 19, 2021 3.969 3.977 3.857 3.883 32,578,646 -0.16(-4.02%)
Jul 16, 2021 4.140 4.157 4.037 4.046 29,638,976 -0.08(-1.87%)
Jul 15, 2021 4.183 4.225 4.071 4.123 28,639,826 -0.08(-1.83%)
Jul 14, 2021 4.302 4.336 4.165 4.200 39,926,240 +0.08(+1.87%)
Jul 13, 2021 4.088 4.165 4.063 4.123 26,323,012 +0.00(+0.00%)
Jul 12, 2021 4.020 4.148 4.003 4.123 27,141,492 +0.11(+2.77%)
Jul 09, 2021 4.020 4.054 3.986 4.011 13,137,837 +0.05(+1.30%)
Jul 08, 2021 3.952 4.011 3.892 3.960 37,624,324 -0.05(-1.28%)
Jul 07, 2021 4.037 4.067 3.952 4.011 27,655,528 +0.01(+0.21%)
Jul 06, 2021 4.097 4.135 4.003 4.003 25,378,314 -0.27(-6.40%)
Jul 02, 2021 4.268 4.285 4.165 4.277 28,447,908 +0.09(+2.17%)
Jul 01, 2021 4.311 4.328 4.152 4.186 30,288,448 -0.11(-2.53%)
Jun 30, 2021 4.295 4.366 4.274 4.295 31,054,620 -0.08(-1.91%)
Jun 29, 2021 4.412 4.433 4.320 4.378 24,868,214 -0.04(-0.95%)
Jun 28, 2021 4.445 4.454 4.345 4.420 32,556,690 -0.02(-0.38%)
Jun 25, 2021 4.596 4.604 4.399 4.437 23,573,808 -0.18(-3.81%)
Jun 24, 2021 4.579 4.621 4.529 4.613 26,587,678 +0.07(+1.47%)
Jun 23, 2021 4.546 4.642 4.504 4.546 29,781,854 +0.00(+0.00%)
Jun 22, 2021 4.537 4.571 4.495 4.546 33,851,320 -0.03(-0.73%)
Jun 21, 2021 4.546 4.588 4.516 4.579 17,338,596 +0.07(+1.48%)
Jun 18, 2021 4.621 4.646 4.487 4.512 29,063,116 -0.12(-2.53%)
Jun 17, 2021 4.721 4.755 4.600 4.629 34,783,232 -0.02(-0.36%)
Jun 16, 2021 4.613 4.747 4.558 4.646 48,461,692 +0.02(+0.36%)
Jun 15, 2021 4.596 4.638 4.537 4.629 22,251,834 +0.03(+0.73%)
Jun 14, 2021 4.596 4.646 4.529 4.596 26,345,900 +0.04(+0.92%)
Jun 11, 2021 4.579 4.604 4.483 4.554 35,093,504 -0.05(-1.09%)
Jun 10, 2021 4.663 4.688 4.588 4.604 28,260,812 +0.02(+0.36%)
Jun 09, 2021 4.638 4.738 4.579 4.588 39,900,192 -0.11(-2.32%)
Jun 08, 2021 4.621 4.747 4.604 4.696 34,733,076 +0.01(+0.18%)
Jun 07, 2021 4.621 4.772 4.571 4.688 36,867,048 +0.04(+0.90%)
Jun 04, 2021 4.571 4.680 4.554 4.646 27,920,522 +0.12(+2.59%)
Jun 03, 2021 4.521 4.587 4.504 4.529 17,568,126 -0.06(-1.21%)
Jun 02, 2021 4.358 4.601 4.344 4.584 48,462,400 +0.21(+4.78%)
Jun 01, 2021 4.325 4.379 4.302 4.375 22,306,680 +0.13(+2.95%)
May 28, 2021 4.191 4.262 4.183 4.250 23,893,914 +0.05(+1.20%)
May 27, 2021 4.141 4.200 4.070 4.200 27,400,330 +0.08(+1.83%)
May 26, 2021 4.024 4.133 4.024 4.124 17,333,080 +0.13(+3.35%)
May 25, 2021 4.049 4.057 3.982 3.990 27,734,004 -0.04(-1.04%)
May 24, 2021 4.049 4.074 4.019 4.032 16,076,882 +0.01(+0.21%)
May 21, 2021 4.032 4.057 3.965 4.024 29,755,748 -0.03(-0.62%)
May 20, 2021 4.015 4.057 3.995 4.049 24,431,224 +0.06(+1.47%)
May 19, 2021 3.957 4.007 3.932 3.990 23,872,354 -0.01(-0.21%)
May 18, 2021 3.965 4.024 3.944 3.999 24,474,676 +0.08(+1.92%)
May 17, 2021 3.873 3.947 3.848 3.923 21,108,506 -0.02(-0.42%)
May 14, 2021 3.940 3.974 3.848 3.940 28,083,220 +0.09(+2.39%)
May 13, 2021 3.798 3.898 3.790 3.848 30,894,602 +0.10(+2.68%)
May 12, 2021 3.831 3.869 3.731 3.748 30,082,664 -0.17(-4.27%)
May 11, 2021 3.873 3.957 3.865 3.915 31,467,652 +0.00(+0.00%)
May 10, 2021 3.831 3.940 3.811 3.915 37,944,784 +0.08(+1.96%)
May 07, 2021 3.790 3.857 3.773 3.840 27,574,168 +0.07(+1.77%)
May 06, 2021 3.706 3.773 3.706 3.773 23,375,206 +0.08(+2.27%)
May 05, 2021 3.664 3.706 3.580 3.689 47,889,608 +0.06(+1.61%)
May 04, 2021 3.681 3.689 3.606 3.631 28,771,178 -0.10(-2.61%)
May 03, 2021 3.728 3.803 3.703 3.728 38,186,552 +0.09(+2.53%)
Apr 30, 2021 3.678 3.703 3.619 3.636 31,832,238 -0.06(-1.58%)
Apr 29, 2021 3.778 3.791 3.669 3.695 20,602,824 -0.11(-2.86%)
Apr 28, 2021 3.636 3.820 3.636 3.803 33,361,576 +0.24(+6.81%)
Apr 27, 2021 3.578 3.644 3.544 3.561 27,208,978 +0.01(+0.24%)
Apr 26, 2021 3.636 3.644 3.536 3.552 27,977,332 +0.01(+0.24%)
Apr 23, 2021 3.536 3.594 3.519 3.544 30,408,224 +0.03(+0.71%)
Apr 22, 2021 3.519 3.540 3.462 3.519 26,200,408 +0.08(+2.18%)
Apr 21, 2021 3.444 3.461 3.402 3.444 7,336,801 -0.01(-0.24%)
Apr 20, 2021 3.527 3.561 3.452 3.452 30,791,662 -0.09(-2.59%)
Apr 19, 2021 3.511 3.569 3.494 3.544 35,506,032 -0.32(-8.23%)
Apr 16, 2021 3.778 3.912 3.761 3.862 20,511,060 +0.07(+1.76%)
Apr 15, 2021 3.828 3.862 3.753 3.795 19,928,348 +0.01(+0.22%)
Apr 14, 2021 3.678 3.837 3.674 3.787 27,699,132 +0.07(+1.80%)
Apr 13, 2021 3.661 3.770 3.644 3.720 20,717,978 -0.01(-0.22%)
Apr 12, 2021 3.728 3.745 3.669 3.728 22,228,416 +0.03(+0.68%)
Apr 09, 2021 3.711 3.770 3.665 3.703 22,642,716 -0.04(-1.12%)
Apr 08, 2021 3.745 3.795 3.711 3.745 20,801,234 +0.04(+1.13%)
Apr 07, 2021 3.803 3.828 3.703 3.703 39,870,776 -0.06(-1.56%)
Apr 06, 2021 3.803 3.845 3.745 3.761 29,171,444 -0.03(-0.66%)
Apr 05, 2021 3.812 3.870 3.770 3.787 24,225,510 +0.03(+0.89%)
Apr 01, 2021 3.887 3.904 3.745 3.753 30,790,098 -0.17(-4.40%)
Mar 31, 2021 3.901 3.963 3.859 3.926 26,367,668 -0.02(-0.42%)
Mar 30, 2021 3.859 3.967 3.846 3.942 29,427,902 +0.08(+2.16%)
Mar 29, 2021 3.834 3.901 3.779 3.859 31,807,682 -0.03(-0.65%)
Mar 26, 2021 3.917 3.934 3.817 3.884 29,189,444 -0.02(-0.43%)
Mar 25, 2021 3.817 3.909 3.792 3.901 39,183,528 +0.04(+1.08%)
Mar 24, 2021 3.942 3.992 3.842 3.859 35,589,392 -0.09(-2.33%)
Mar 23, 2021 3.976 4.076 3.951 3.951 43,616,684 -0.06(-1.46%)
Mar 22, 2021 3.942 4.034 3.901 4.009 45,832,260 +0.03(+0.84%)
Mar 19, 2021 3.976 4.059 3.921 3.976 58,611,392 +0.04(+1.06%)
Mar 18, 2021 3.942 4.034 3.876 3.934 51,119,140 +0.07(+1.73%)
Mar 17, 2021 3.658 3.892 3.658 3.867 33,611,228 +0.17(+4.51%)
Mar 16, 2021 3.742 3.767 3.658 3.700 31,145,040 -0.03(-0.89%)
Mar 15, 2021 3.700 3.790 3.675 3.734 22,031,850 -0.01(-0.22%)
Mar 12, 2021 3.725 3.767 3.703 3.742 25,966,326 -0.05(-1.32%)
Mar 11, 2021 3.750 3.817 3.658 3.792 60,361,204 +0.14(+3.89%)
Mar 10, 2021 3.558 3.700 3.525 3.650 69,271,120 +0.12(+3.31%)
Mar 09, 2021 3.483 3.592 3.433 3.533 37,314,600 +0.08(+2.42%)
Mar 08, 2021 3.675 3.734 3.450 3.450 46,657,932 -0.23(-6.14%)
Mar 05, 2021 3.717 3.717 3.608 3.675 48,948,504 +0.15(+4.27%)
Mar 04, 2021 3.583 3.667 3.500 3.525 58,917,372 +0.12(+3.43%)
Mar 03, 2021 3.341 3.475 3.241 3.408 62,643,848 +0.02(+0.49%)
Mar 02, 2021 3.291 3.458 3.249 3.391 53,939,760 +0.08(+2.35%)
Mar 01, 2021 3.422 3.505 3.305 3.313 43,910,924 -0.14(-4.11%)
Feb 26, 2021 3.597 3.622 3.430 3.455 45,914,788 -0.11(-3.04%)
Feb 25, 2021 3.705 3.722 3.539 3.564 38,381,932 -0.17(-4.47%)
Feb 24, 2021 3.680 3.739 3.639 3.730 38,217,288 -0.02(-0.45%)
Feb 23, 2021 3.639 3.764 3.597 3.747 42,972,068 +0.23(+6.40%)
Feb 22, 2021 3.572 3.647 3.522 3.522 75,562,856 -0.30(-7.86%)
Feb 19, 2021 3.872 3.947 3.810 3.822 31,703,614 -0.03(-0.87%)
Feb 18, 2021 3.881 3.935 3.793 3.856 37,912,136 -0.06(-1.41%)
Feb 17, 2021 3.936 3.936 3.844 3.911 25,847,340 -0.03(-0.64%)
Feb 16, 2021 3.986 3.994 3.852 3.936 21,255,948 +0.03(+0.64%)
Feb 12, 2021 3.894 3.986 3.886 3.911 23,919,918 -0.03(-0.85%)
Feb 11, 2021 3.969 3.994 3.877 3.944 24,729,098 +0.02(+0.42%)
Feb 10, 2021 3.927 3.951 3.861 3.927 21,426,316 -0.05(-1.26%)
Feb 09, 2021 3.852 4.011 3.836 3.978 24,318,038 +0.01(+0.21%)
Feb 08, 2021 3.969 4.044 3.923 3.969 17,955,464 -0.07(-1.65%)
Feb 05, 2021 4.053 4.061 3.996 4.036 27,114,334 +0.04(+1.04%)
Feb 04, 2021 4.019 4.061 3.961 3.994 39,838,220 +0.08(+2.13%)
Feb 03, 2021 3.978 4.011 3.894 3.911 26,822,918 +0.01(+0.21%)
Feb 02, 2021 3.961 3.978 3.852 3.902 31,121,162 +0.06(+1.60%)
Feb 01, 2021 3.883 3.916 3.816 3.841 27,126,498 +0.06(+1.54%)
Jan 29, 2021 3.833 3.866 3.750 3.783 31,866,960 -0.12(-2.99%)
Jan 28, 2021 3.916 3.975 3.883 3.900 33,097,150 +0.07(+1.96%)
Jan 27, 2021 3.816 3.916 3.725 3.825 33,923,336 +0.02(+0.44%)
Jan 26, 2021 3.925 3.937 3.800 3.808 30,797,540 +0.07(+1.78%)
Jan 25, 2021 3.808 3.808 3.708 3.741 17,784,746 -0.08(-2.18%)
Jan 22, 2021 3.891 3.905 3.791 3.825 42,572,008 -0.16(-3.97%)
Jan 21, 2021 4.058 4.058 3.925 3.983 27,206,152 -0.12(-3.04%)
Jan 20, 2021 4.125 4.149 4.050 4.108 21,113,928 -0.02(-0.40%)
Jan 19, 2021 4.241 4.249 4.091 4.125 32,705,990 -0.07(-1.79%)
Jan 15, 2021 4.283 4.324 4.199 4.199 43,816,800 -0.22(-5.08%)
Jan 14, 2021 4.249 4.470 4.241 4.424 57,946,864 +0.20(+4.73%)
Jan 13, 2021 4.241 4.266 4.125 4.224 51,047,004 -0.01(-0.20%)
Jan 12, 2021 4.108 4.283 4.091 4.233 53,308,292 +0.10(+2.42%)
Jan 11, 2021 4.116 4.149 4.066 4.133 27,363,966 -0.12(-2.94%)
Jan 08, 2021 4.341 4.370 4.175 4.258 34,373,820 -0.06(-1.35%)
Jan 07, 2021 4.333 4.366 4.241 4.316 22,452,976 +0.05(+1.17%)
Jan 06, 2021 4.183 4.366 4.158 4.266 34,797,152 +0.10(+2.40%)
Jan 05, 2021 4.066 4.191 4.041 4.166 28,611,308 -0.04(-0.92%)
Jan 04, 2021 4.396 4.405 4.155 4.205 42,101,184 -0.17(-3.99%)
Dec 31, 2020 4.380 4.380 4.380 14,830,029 -0.01(-0.19%)
Dec 30, 2020 4.388 4.446 4.371 4.388 14,830,029 +0.00(+0.00%)
Dec 29, 2020 4.430 4.430 4.355 4.388 15,363,521 +0.03(+0.73%)
Dec 28, 2020 4.414 4.414 4.307 4.356 19,699,120 -0.02(-0.56%)
Dec 24, 2020 4.365 4.406 4.311 4.381 6,797,517 +0.01(+0.19%)
Dec 23, 2020 4.324 4.398 4.315 4.373 19,436,580 +0.08(+1.91%)
Dec 22, 2020 4.291 4.332 4.250 4.291 18,521,974 +0.06(+1.36%)
Dec 21, 2020 4.283 4.311 4.225 4.233 35,625,760 -0.15(-3.37%)
Dec 18, 2020 4.398 4.447 4.356 4.381 22,391,010 +0.00(+0.00%)
Dec 17, 2020 4.455 4.480 4.348 4.381 32,983,628 -0.04(-0.93%)
Dec 16, 2020 4.291 4.422 4.225 4.422 24,657,650 +0.10(+2.28%)
Dec 15, 2020 4.307 4.356 4.283 4.324 23,157,938 +0.04(+0.96%)
Dec 14, 2020 4.348 4.381 4.250 4.283 26,018,626 -0.07(-1.51%)
Dec 11, 2020 4.324 4.373 4.274 4.348 22,278,752 -0.04(-0.93%)
Dec 10, 2020 4.233 4.406 4.217 4.389 31,796,056 +0.27(+6.57%)
Dec 09, 2020 4.143 4.192 4.069 4.119 23,910,926 -0.01(-0.20%)
Dec 08, 2020 4.217 4.266 4.094 4.127 24,360,270 -0.06(-1.37%)
Dec 07, 2020 4.258 4.299 4.123 4.184 38,082,260 +0.01(+0.20%)
Dec 04, 2020 4.094 4.176 4.061 4.176 37,990,840 +0.04(+0.99%)
Dec 03, 2020 4.192 4.290 4.082 4.135 41,887,852 +0.07(+1.61%)
Dec 02, 2020 4.012 4.102 3.995 4.069 32,036,914 +0.04(+1.09%)
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.