Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.390
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
4.191
4.262
4.183
4.250
23,893,052
+0.05(+1.20%)
May 27, 2021
4.141
4.200
4.070
4.200
27,399,344
+0.08(+1.83%)
May 26, 2021
4.024
4.133
4.024
4.124
17,332,454
+0.13(+3.35%)
May 25, 2021
4.049
4.057
3.982
3.991
27,733,004
-0.04(-1.04%)
May 24, 2021
4.049
4.074
4.020
4.032
16,076,302
+0.01(+0.21%)
May 21, 2021
4.032
4.057
3.965
4.024
29,754,676
-0.03(-0.62%)
May 20, 2021
4.016
4.057
3.995
4.049
24,430,344
+0.06(+1.47%)
May 19, 2021
3.957
4.007
3.932
3.991
23,871,494
-0.01(-0.21%)
May 18, 2021
3.965
4.024
3.945
3.999
24,473,794
+0.08(+1.92%)
May 17, 2021
3.873
3.947
3.848
3.924
21,107,744
-0.02(-0.42%)
May 14, 2021
3.940
3.974
3.848
3.940
28,082,208
+0.09(+2.39%)
May 13, 2021
3.798
3.898
3.790
3.848
30,893,488
+0.10(+2.68%)
May 12, 2021
3.832
3.869
3.731
3.748
30,081,580
-0.17(-4.27%)
May 11, 2021
3.873
3.957
3.865
3.915
31,466,518
+0.00(+0.00%)
May 10, 2021
3.832
3.940
3.811
3.915
37,943,416
+0.08(+1.96%)
May 07, 2021
3.790
3.857
3.773
3.840
27,573,174
+0.07(+1.77%)
May 06, 2021
3.706
3.773
3.706
3.773
23,374,364
+0.08(+2.27%)
May 05, 2021
3.664
3.706
3.581
3.689
47,887,880
+0.06(+1.61%)
May 04, 2021
3.681
3.689
3.606
3.631
28,770,142
-0.10(-2.61%)
May 03, 2021
3.728
3.803
3.703
3.728
38,185,172
+0.09(+2.53%)
Apr 30, 2021
3.678
3.703
3.619
3.636
31,831,090
-0.06(-1.58%)
Apr 29, 2021
3.778
3.791
3.670
3.695
20,602,082
-0.11(-2.86%)
Apr 28, 2021
3.636
3.820
3.636
3.803
33,360,372
+0.24(+6.81%)
Apr 27, 2021
3.578
3.645
3.544
3.561
27,207,996
+0.01(+0.24%)
Apr 26, 2021
3.636
3.645
3.536
3.553
27,976,322
+0.01(+0.24%)
Apr 23, 2021
3.536
3.594
3.519
3.544
30,407,126
+0.03(+0.71%)
Apr 22, 2021
3.519
3.540
3.462
3.519
26,199,462
+0.08(+2.18%)
Apr 21, 2021
3.444
3.461
3.402
3.444
7,336,536
-0.01(-0.24%)
Apr 20, 2021
3.528
3.561
3.452
3.452
30,790,552
-0.09(-2.59%)
Apr 19, 2021
3.511
3.569
3.494
3.544
35,504,748
-0.32(-8.23%)
Apr 16, 2021
3.778
3.912
3.762
3.862
20,510,320
+0.07(+1.76%)
Apr 15, 2021
3.828
3.862
3.753
3.795
19,927,628
+0.01(+0.22%)
Apr 14, 2021
3.678
3.837
3.674
3.787
27,698,132
+0.07(+1.80%)
Apr 13, 2021
3.661
3.770
3.645
3.720
20,717,230
-0.01(-0.22%)
Apr 12, 2021
3.728
3.745
3.670
3.728
22,227,614
+0.03(+0.68%)
Apr 09, 2021
3.711
3.770
3.665
3.703
22,641,900
-0.04(-1.12%)
Apr 08, 2021
3.745
3.795
3.711
3.745
20,800,484
+0.04(+1.13%)
Apr 07, 2021
3.803
3.828
3.703
3.703
39,869,340
-0.06(-1.56%)
Apr 06, 2021
3.803
3.845
3.745
3.762
29,170,392
-0.03(-0.66%)
Apr 05, 2021
3.812
3.870
3.770
3.787
24,224,636
+0.03(+0.89%)
Apr 01, 2021
3.887
3.904
3.745
3.753
30,788,988
-0.17(-4.40%)
Mar 31, 2021
3.901
3.963
3.859
3.926
26,366,720
-0.02(-0.42%)
Mar 30, 2021
3.859
3.968
3.846
3.943
29,426,844
+0.08(+2.16%)
Mar 29, 2021
3.834
3.901
3.780
3.859
31,806,538
-0.03(-0.65%)
Mar 26, 2021
3.917
3.934
3.817
3.884
29,188,394
-0.02(-0.43%)
Mar 25, 2021
3.817
3.909
3.792
3.901
39,182,120
+0.04(+1.08%)
Mar 24, 2021
3.943
3.993
3.842
3.859
35,588,112
-0.09(-2.33%)
Mar 23, 2021
3.976
4.076
3.951
3.951
43,615,116
-0.06(-1.46%)
Mar 22, 2021
3.943
4.034
3.901
4.009
45,830,612
+0.03(+0.84%)
Mar 19, 2021
3.976
4.059
3.922
3.976
58,609,284
+0.04(+1.06%)
Mar 18, 2021
3.943
4.034
3.876
3.934
51,117,300
+0.07(+1.73%)
Mar 17, 2021
3.659
3.892
3.659
3.867
33,610,020
+0.17(+4.51%)
Mar 16, 2021
3.742
3.767
3.659
3.700
31,143,920
-0.03(-0.89%)
Mar 15, 2021
3.700
3.790
3.675
3.734
22,031,058
-0.01(-0.22%)
Mar 12, 2021
3.725
3.767
3.703
3.742
25,965,392
-0.05(-1.32%)
Mar 11, 2021
3.750
3.817
3.659
3.792
60,359,032
+0.14(+3.89%)
Mar 10, 2021
3.558
3.700
3.525
3.650
69,268,624
+0.12(+3.31%)
Mar 09, 2021
3.483
3.592
3.433
3.533
37,313,256
+0.08(+2.42%)
Mar 08, 2021
3.675
3.734
3.450
3.450
46,656,252
-0.23(-6.14%)
Mar 05, 2021
3.717
3.717
3.608
3.675
48,946,744
+0.15(+4.27%)
Mar 04, 2021
3.583
3.667
3.500
3.525
58,915,252
+0.12(+3.43%)
Mar 03, 2021
3.341
3.475
3.241
3.408
62,641,596
+0.02(+0.49%)
Mar 02, 2021
3.291
3.458
3.249
3.391
53,937,820
+0.08(+2.35%)
Mar 01, 2021
3.422
3.505
3.305
3.313
43,909,332
-0.14(-4.11%)
Feb 26, 2021
3.597
3.622
3.430
3.455
45,913,120
-0.11(-3.04%)
Feb 25, 2021
3.706
3.722
3.539
3.564
38,380,540
-0.17(-4.47%)
Feb 24, 2021
3.681
3.739
3.639
3.731
38,215,900
-0.02(-0.45%)
Feb 23, 2021
3.639
3.764
3.597
3.747
42,970,508
+0.23(+6.40%)
Feb 22, 2021
3.572
3.647
3.522
3.522
75,560,112
-0.30(-7.86%)
Feb 19, 2021
3.872
3.948
3.810
3.822
31,702,464
-0.03(-0.87%)
Feb 18, 2021
3.881
3.935
3.793
3.856
37,910,760
-0.06(-1.41%)
Feb 17, 2021
3.936
3.936
3.844
3.911
25,846,410
-0.03(-0.64%)
Feb 16, 2021
3.986
3.994
3.853
3.936
21,255,184
+0.03(+0.64%)
Feb 12, 2021
3.894
3.986
3.886
3.911
23,919,058
-0.03(-0.85%)
Feb 11, 2021
3.969
3.994
3.878
3.944
24,728,210
+0.02(+0.42%)
Feb 10, 2021
3.928
3.951
3.861
3.928
21,425,544
-0.05(-1.26%)
Feb 09, 2021
3.853
4.011
3.836
3.978
24,317,164
+0.01(+0.21%)
Feb 08, 2021
3.969
4.044
3.923
3.969
17,954,818
-0.07(-1.65%)
Feb 05, 2021
4.053
4.061
3.996
4.036
27,113,360
+0.04(+1.04%)
Feb 04, 2021
4.019
4.061
3.961
3.994
39,836,788
+0.08(+2.13%)
Feb 03, 2021
3.978
4.011
3.894
3.911
26,821,954
+0.01(+0.21%)
Feb 02, 2021
3.961
3.978
3.853
3.903
31,120,044
+0.06(+1.60%)
Feb 01, 2021
3.883
3.916
3.816
3.841
27,125,516
+0.06(+1.54%)
Jan 29, 2021
3.833
3.866
3.750
3.783
31,865,806
-0.12(-2.99%)
Jan 28, 2021
3.916
3.975
3.883
3.900
33,095,952
+0.07(+1.96%)
Jan 27, 2021
3.816
3.916
3.725
3.825
33,922,108
+0.02(+0.44%)
Jan 26, 2021
3.925
3.937
3.800
3.808
30,796,424
+0.07(+1.78%)
Jan 25, 2021
3.808
3.808
3.708
3.741
17,784,104
-0.08(-2.18%)
Jan 22, 2021
3.891
3.905
3.791
3.825
42,570,468
-0.16(-3.97%)
Jan 21, 2021
4.058
4.058
3.925
3.983
27,205,168
-0.12(-3.04%)
Jan 20, 2021
4.125
4.150
4.050
4.108
21,113,164
-0.02(-0.40%)
Jan 19, 2021
4.241
4.250
4.091
4.125
32,704,806
-0.08(-1.79%)
Jan 15, 2021
4.283
4.325
4.200
4.200
43,815,212
-0.22(-5.08%)
Jan 14, 2021
4.250
4.470
4.241
4.425
57,944,768
+0.20(+4.73%)
Jan 13, 2021
4.241
4.266
4.125
4.225
51,045,156
-0.01(-0.20%)
Jan 12, 2021
4.108
4.283
4.091
4.233
53,306,360
+0.10(+2.42%)
Jan 11, 2021
4.116
4.150
4.066
4.133
27,362,976
-0.12(-2.94%)
Jan 08, 2021
4.341
4.370
4.175
4.258
34,372,576
-0.06(-1.35%)
Jan 07, 2021
4.333
4.366
4.241
4.316
22,452,164
+0.05(+1.17%)
Jan 06, 2021
4.183
4.366
4.158
4.266
34,795,892
+0.10(+2.40%)
Jan 05, 2021
4.066
4.191
4.041
4.166
28,610,272
-0.04(-0.92%)
Jan 04, 2021
4.397
4.405
4.155
4.205
42,099,672
-0.17(-3.99%)
Dec 31, 2020
4.380
4.380
4.380
14,829,496
-0.01(-0.19%)
Dec 30, 2020
4.388
4.447
4.372
4.388
14,829,496
+0.00(+0.00%)
Dec 29, 2020
4.430
4.430
4.355
4.388
15,362,969
+0.03(+0.73%)
Dec 28, 2020
4.414
4.414
4.307
4.357
19,698,410
-0.02(-0.56%)
Dec 24, 2020
4.365
4.406
4.312
4.381
6,797,272
+0.01(+0.19%)
Dec 23, 2020
4.324
4.398
4.316
4.373
19,435,880
+0.08(+1.91%)
Dec 22, 2020
4.291
4.332
4.250
4.291
18,521,306
+0.06(+1.36%)
Dec 21, 2020
4.283
4.312
4.225
4.234
35,624,476
-0.15(-3.37%)
Dec 18, 2020
4.398
4.447
4.357
4.381
22,390,204
+0.00(+0.00%)
Dec 17, 2020
4.455
4.480
4.348
4.381
32,982,440
-0.04(-0.93%)
Dec 16, 2020
4.291
4.422
4.225
4.422
24,656,762
+0.10(+2.28%)
Dec 15, 2020
4.307
4.357
4.283
4.324
23,157,104
+0.04(+0.96%)
Dec 14, 2020
4.348
4.381
4.250
4.283
26,017,688
-0.07(-1.51%)
Dec 11, 2020
4.324
4.373
4.275
4.348
22,277,950
-0.04(-0.93%)
Dec 10, 2020
4.234
4.406
4.217
4.389
31,794,910
+0.27(+6.57%)
Dec 09, 2020
4.143
4.193
4.069
4.119
23,910,064
-0.01(-0.20%)
Dec 08, 2020
4.217
4.266
4.094
4.127
24,359,392
-0.06(-1.37%)
Dec 07, 2020
4.258
4.299
4.123
4.184
38,080,888
+0.01(+0.20%)
Dec 04, 2020
4.094
4.176
4.061
4.176
37,989,472
+0.04(+0.99%)
Dec 03, 2020
4.193
4.290
4.082
4.135
41,886,344
+0.07(+1.61%)
Dec 02, 2020
4.012
4.102
3.996
4.069
32,035,760
+0.04(+1.09%)
Dec 01, 2020
3.894
4.116
3.894
4.025
38,590,380
+0.30(+8.15%)
Nov 30, 2020
3.788
3.853
3.698
3.722
33,090,500
-0.08(-2.16%)
Nov 27, 2020
3.861
3.902
3.804
3.804
22,003,012
-0.13(-3.33%)
Nov 25, 2020
3.878
3.952
3.862
3.935
33,966,764
-0.02(-0.41%)
Nov 24, 2020
3.894
3.984
3.870
3.952
42,991,396
+0.20(+5.47%)
Nov 23, 2020
3.780
3.788
3.683
3.747
28,653,790
+0.02(+0.66%)
Nov 20, 2020
3.780
3.812
3.689
3.722
23,828,708
-0.11(-2.99%)
Nov 19, 2020
3.812
3.870
3.780
3.837
31,356,972
+0.03(+0.86%)
Nov 18, 2020
3.861
3.902
3.780
3.804
37,242,616
-0.11(-2.73%)
Nov 17, 2020
3.771
3.927
3.755
3.911
41,700,056
+0.07(+1.92%)
Nov 16, 2020
3.796
3.837
3.722
3.837
49,929,156
+0.21(+5.88%)
Nov 13, 2020
3.509
3.640
3.501
3.624
39,936,872
+0.12(+3.51%)
Nov 12, 2020
3.632
3.648
3.476
3.501
39,520,988
-0.19(-5.11%)
Nov 11, 2020
3.648
3.739
3.648
3.689
46,161,976
-0.02(-0.66%)
Nov 10, 2020
3.607
3.730
3.575
3.714
51,502,388
+0.21(+6.09%)
Nov 09, 2020
3.468
3.509
3.370
3.501
48,463,520
+0.31(+9.77%)
Nov 06, 2020
3.099
3.197
3.058
3.189
29,836,870
+0.09(+2.91%)
Nov 05, 2020
3.050
3.107
3.017
3.099
30,744,144
+0.11(+3.85%)
Nov 04, 2020
2.910
3.009
2.902
2.984
56,472,020
+0.02(+0.65%)
Nov 03, 2020
2.957
3.014
2.924
2.965
40,650,224
+0.07(+2.55%)
Nov 02, 2020
2.932
2.965
2.883
2.891
12,519,183
+0.02(+0.86%)
Oct 30, 2020
2.891
2.916
2.818
2.867
35,070,960
-0.08(-2.78%)
Oct 29, 2020
2.891
2.957
2.813
2.949
43,395,248
+0.00(+0.00%)
Oct 28, 2020
3.063
3.096
2.949
2.949
28,570,666
-0.25(-7.69%)
Oct 27, 2020
3.317
3.325
3.178
3.194
33,884,436
-0.11(-3.47%)
Oct 26, 2020
3.276
3.342
3.243
3.309
26,267,186
+0.03(+1.00%)
Oct 23, 2020
3.366
3.415
3.252
3.276
31,715,356
-0.05(-1.48%)
Oct 22, 2020
3.194
3.334
3.186
3.325
42,150,584
+0.16(+5.18%)
Oct 21, 2020
3.088
3.219
3.080
3.162
49,516,076
+0.02(+0.52%)
Oct 20, 2020
3.096
3.170
3.088
3.145
32,890,856
+0.13(+4.35%)
Oct 19, 2020
2.973
3.071
2.940
3.014
25,314,962
+0.07(+2.51%)
Oct 16, 2020
2.990
2.990
2.932
2.940
22,391,482
-0.05(-1.64%)
Oct 15, 2020
2.981
3.063
2.973
2.990
22,033,672
-0.05(-1.62%)
Oct 14, 2020
3.055
3.080
3.030
3.039
20,599,284
+0.00(+0.00%)
Oct 13, 2020
3.039
3.080
2.990
3.039
29,272,330
-0.04(-1.33%)
Oct 12, 2020
3.055
3.112
3.030
3.080
11,715,119
+0.01(+0.27%)
Oct 09, 2020
2.998
3.121
2.957
3.071
36,212,404
+0.06(+1.90%)
Oct 08, 2020
2.850
3.022
2.834
3.014
29,966,276
+0.20(+6.98%)
Oct 07, 2020
2.916
2.924
2.818
2.818
36,816,880
-0.08(-2.82%)
Oct 06, 2020
2.940
3.022
2.858
2.899
24,657,216
-0.02(-0.84%)
Oct 05, 2020
2.818
2.932
2.793
2.924
23,856,164
+0.11(+3.78%)
Oct 02, 2020
2.793
2.947
2.793
2.818
29,959,784
+0.00(+0.10%)
Oct 01, 2020
2.790
2.819
2.766
2.815
13,543,304
+0.01(+0.29%)
Sep 30, 2020
2.790
2.831
2.766
2.807
18,663,564
+0.05(+1.78%)
Sep 29, 2020
2.798
2.855
2.749
2.758
25,622,680
-0.09(-3.16%)
Sep 28, 2020
3.003
3.028
2.815
2.848
38,337,604
-0.03(-1.14%)
Sep 25, 2020
2.856
2.897
2.823
2.880
13,051,366
-0.03(-1.12%)
Sep 24, 2020
2.864
2.954
2.815
2.913
20,407,734
+0.10(+3.49%)
Sep 23, 2020
2.921
2.946
2.807
2.815
19,416,032
-0.14(-4.71%)
Sep 22, 2020
3.011
3.044
2.917
2.954
14,927,734
-0.01(-0.28%)
Sep 21, 2020
2.946
3.003
2.905
2.962
23,028,570
-0.04(-1.36%)
Sep 18, 2020
3.142
3.142
2.995
3.003
28,445,122
-0.20(-6.14%)
Sep 17, 2020
3.134
3.212
3.126
3.199
15,483,485
+0.01(+0.26%)
Sep 16, 2020
3.150
3.249
3.142
3.191
22,319,896
+0.04(+1.30%)
Sep 15, 2020
3.216
3.216
3.118
3.150
17,619,636
-0.05(-1.53%)
Sep 14, 2020
3.134
3.216
3.093
3.199
23,280,432
+0.08(+2.62%)
Sep 11, 2020
3.175
3.187
3.101
3.118
20,290,326
-0.07(-2.31%)
Sep 10, 2020
3.330
3.347
3.183
3.191
20,779,652
-0.11(-3.47%)
Sep 09, 2020
3.339
3.339
3.281
3.306
18,027,446
+0.02(+0.75%)
Sep 08, 2020
3.281
3.322
3.249
3.281
20,135,592
-0.09(-2.67%)
Sep 04, 2020
3.420
3.453
3.339
3.371
37,872,488
+0.00(+0.00%)
Sep 03, 2020
3.289
3.420
3.281
3.371
52,253,532
+0.17(+5.37%)
Sep 02, 2020
3.183
3.220
3.159
3.199
18,016,248
-0.01(-0.17%)
Sep 01, 2020
3.180
3.229
3.164
3.205
22,827,884
+0.12(+3.98%)
Aug 31, 2020
3.180
3.180
3.082
3.082
22,298,298
-0.16(-4.80%)
Aug 28, 2020
3.131
3.246
3.131
3.238
32,779,366
+0.17(+5.60%)
Aug 27, 2020
3.058
3.119
3.037
3.066
19,099,342
+0.07(+2.18%)
Aug 26, 2020
3.115
3.115
2.968
3.000
17,241,232
-0.11(-3.67%)
Aug 25, 2020
3.090
3.123
3.033
3.115
20,517,800
+0.04(+1.33%)
Aug 24, 2020
3.058
3.115
3.041
3.074
20,476,182
+0.07(+2.17%)
Aug 21, 2020
3.009
3.017
2.962
3.009
15,641,791
-0.01(-0.27%)
Aug 20, 2020
2.968
3.050
2.911
3.017
25,100,394
-0.05(-1.60%)
Aug 19, 2020
3.099
3.115
3.050
3.066
24,072,196
-0.03(-1.06%)
Aug 18, 2020
3.131
3.156
3.066
3.099
24,562,990
+0.06(+1.88%)
Aug 17, 2020
3.156
3.168
3.017
3.041
26,596,576
-0.13(-4.12%)
Aug 14, 2020
3.205
3.238
3.156
3.172
24,838,724
-0.06(-1.77%)
Aug 13, 2020
3.246
3.329
3.197
3.229
18,678,768
+0.01(+0.25%)
Aug 12, 2020
3.311
3.311
3.172
3.221
32,288,336
-0.06(-1.75%)
Aug 11, 2020
3.336
3.360
3.278
3.278
18,405,228
-0.01(-0.25%)
Aug 10, 2020
3.319
3.348
3.238
3.287
17,674,288
+0.01(+0.25%)
Aug 07, 2020
3.254
3.377
3.209
3.278
28,855,160
-0.07(-1.96%)
Aug 06, 2020
3.287
3.368
3.270
3.344
23,050,142
+0.00(+0.00%)
Aug 05, 2020
3.368
3.401
3.270
3.344
23,553,142
+0.03(+0.99%)
Aug 04, 2020
3.352
3.417
3.229
3.311
36,656,560
-0.08(-2.33%)
Aug 03, 2020
3.415
3.455
3.341
3.390
28,498,164
-0.06(-1.66%)
Jul 31, 2020
3.602
3.602
3.439
3.447
27,089,692
-0.26(-7.05%)
Jul 30, 2020
3.741
3.766
3.619
3.709
21,309,922
-0.07(-1.94%)
Jul 29, 2020
3.774
3.829
3.749
3.782
22,776,486
+0.06(+1.54%)
Jul 28, 2020
3.676
3.782
3.676
3.725
26,040,072
+0.02(+0.66%)
Jul 27, 2020
3.586
3.721
3.545
3.700
29,555,804
+0.19(+5.35%)
Jul 24, 2020
3.447
3.570
3.402
3.513
15,601,629
+0.00(+0.00%)
Jul 23, 2020
3.562
3.594
3.480
3.513
19,742,428
-0.12(-3.37%)
Jul 22, 2020
3.619
3.660
3.562
3.635
27,565,844
+0.06(+1.60%)
Jul 21, 2020
3.553
3.668
3.545
3.578
32,509,384
+0.14(+4.04%)
Jul 20, 2020
3.357
3.455
3.349
3.439
15,416,480
+0.07(+1.94%)
Jul 17, 2020
3.406
3.439
3.366
3.374
14,687,911
-0.01(-0.24%)
Jul 16, 2020
3.390
3.423
3.366
3.382
13,779,852
-0.02(-0.48%)
Jul 15, 2020
3.480
3.521
3.382
3.398
24,126,994
+0.01(+0.24%)
Jul 14, 2020
3.259
3.390
3.219
3.390
26,169,550
+0.08(+2.47%)
Jul 13, 2020
3.398
3.415
3.300
3.308
19,827,412
-0.07(-2.17%)
Jul 10, 2020
3.284
3.382
3.268
3.382
39,941,968
+0.06(+1.72%)
Jul 09, 2020
3.447
3.480
3.292
3.325
33,341,060
-0.08(-2.40%)
Jul 08, 2020
3.341
3.431
3.333
3.406
23,158,934
+0.13(+3.99%)
Jul 07, 2020
3.415
3.455
3.276
3.276
25,291,632
-0.13(-3.84%)
Jul 06, 2020
3.390
3.464
3.357
3.406
26,060,006
+0.20(+6.38%)
Jul 02, 2020
3.300
3.366
3.194
3.202
21,496,968
-0.01(-0.42%)
Jul 01, 2020
3.142
3.248
3.135
3.216
21,360,220
+0.11(+3.41%)
Jun 30, 2020
3.126
3.150
3.069
3.109
21,897,688
-0.07(-2.31%)
Jun 29, 2020
3.158
3.199
3.085
3.183
25,049,008
+0.11(+3.45%)
Jun 26, 2020
3.142
3.154
3.060
3.077
18,694,342
-0.17(-5.28%)
Jun 25, 2020
3.256
3.281
3.138
3.248
28,526,510
+0.08(+2.58%)
Jun 24, 2020
3.346
3.354
3.158
3.167
26,661,882
-0.24(-7.18%)
Jun 23, 2020
3.411
3.477
3.354
3.411
31,621,056
+0.09(+2.70%)
Jun 22, 2020
3.477
3.477
3.305
3.322
22,655,374
-0.02(-0.73%)
Jun 19, 2020
3.452
3.452
3.330
3.346
57,615,020
-0.03(-0.97%)
Jun 18, 2020
3.371
3.469
3.346
3.379
32,918,490
-0.07(-2.13%)
Jun 17, 2020
3.509
3.550
3.403
3.452
25,341,728
+0.00(+0.00%)
Jun 16, 2020
3.526
3.550
3.354
3.452
33,379,282
+0.09(+2.67%)
Jun 15, 2020
3.281
3.436
3.236
3.362
24,946,984
-0.12(-3.51%)
Jun 12, 2020
3.460
3.550
3.387
3.485
43,199,564
+0.18(+5.43%)
Jun 11, 2020
3.346
3.469
3.244
3.305
32,825,112
-0.30(-8.37%)
Jun 10, 2020
3.860
3.885
3.607
3.607
37,483,712
-0.20(-5.15%)
Jun 09, 2020
3.746
3.901
3.722
3.803
29,800,214
-0.11(-2.92%)
Jun 08, 2020
3.754
3.930
3.697
3.917
25,032,154
+0.24(+6.67%)
Jun 05, 2020
3.795
3.824
3.615
3.673
30,271,382
+0.20(+5.63%)
Jun 04, 2020
3.379
3.530
3.338
3.477
31,464,014
+0.02(+0.71%)
Jun 03, 2020
3.485
3.550
3.420
3.452
32,268,900
+0.21(+6.55%)
Jun 02, 2020
3.101
3.240
3.085
3.240
22,083,940
+0.27(+9.17%)
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
.