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 )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2023 2.479 2.506 2.453 2.497 22,345,878 +0.08(+3.33%)
Jan 30, 2023 2.408 2.435 2.390 2.417 45,887,896 +0.01(+0.37%)
Jan 27, 2023 2.444 2.462 2.399 2.408 42,446,424 -0.10(-3.93%)
Jan 26, 2023 2.497 2.533 2.470 2.506 30,207,892 +0.02(+0.72%)
Jan 25, 2023 2.470 2.533 2.462 2.488 45,467,816 +0.00(+0.00%)
Jan 24, 2023 2.462 2.488 2.444 2.488 25,901,360 +0.06(+2.58%)
Jan 23, 2023 2.479 2.497 2.408 2.426 64,886,716 -0.10(-3.90%)
Jan 20, 2023 2.506 2.564 2.506 2.524 29,022,486 -0.04(-1.74%)
Jan 19, 2023 2.533 2.578 2.515 2.569 50,079,052 +0.00(+0.00%)
Jan 18, 2023 2.587 2.632 2.551 2.569 32,398,362 +0.00(+0.00%)
Jan 17, 2023 2.551 2.578 2.515 2.569 35,075,788 -0.04(-1.71%)
Jan 13, 2023 2.578 2.632 2.569 2.614 38,533,628 +0.01(+0.34%)
Jan 12, 2023 2.623 2.658 2.591 2.605 61,599,824 -0.04(-1.69%)
Jan 11, 2023 2.596 2.649 2.578 2.649 51,403,712 +0.05(+2.07%)
Jan 10, 2023 2.515 2.605 2.506 2.596 69,475,032 +0.12(+4.69%)
Jan 09, 2023 2.399 2.506 2.390 2.479 56,154,884 +0.02(+0.73%)
Jan 06, 2023 2.384 2.470 2.350 2.462 36,856,596 +0.11(+4.76%)
Jan 05, 2023 2.281 2.358 2.255 2.350 115,677,512 +0.13(+5.98%)
Jan 04, 2023 2.183 2.234 2.157 2.217 106,589,640 +0.02(+0.78%)
Jan 03, 2023 2.303 2.346 2.183 2.200 64,867,928 -0.27(-11.11%)
Dec 30, 2022 2.483 2.526 2.466 2.475 12,874,310 -0.03(-1.03%)
Dec 29, 2022 2.544 2.544 2.458 2.501 28,564,818 +0.01(+0.34%)
Dec 28, 2022 2.423 2.501 2.415 2.492 34,461,456 +0.12(+5.07%)
Dec 27, 2022 2.380 2.402 2.346 2.372 29,284,472 -0.15(-5.80%)
Dec 23, 2022 2.518 2.544 2.483 2.518 23,670,668 +0.05(+2.09%)
Dec 22, 2022 2.466 2.483 2.415 2.466 23,208,008 +0.03(+1.06%)
Dec 21, 2022 2.423 2.458 2.415 2.441 33,687,980 +0.03(+1.07%)
Dec 20, 2022 2.372 2.466 2.372 2.415 50,358,712 +0.11(+4.85%)
Dec 19, 2022 2.269 2.303 2.243 2.303 28,574,130 +0.09(+3.88%)
Dec 16, 2022 2.226 2.260 2.200 2.217 27,230,914 +0.00(+0.00%)
Dec 15, 2022 2.269 2.290 2.217 2.217 35,984,472 -0.05(-2.27%)
Dec 14, 2022 2.208 2.286 2.148 2.269 52,347,280 +0.08(+3.53%)
Dec 13, 2022 2.294 2.299 2.196 2.191 38,281,500 -0.10(-4.49%)
Dec 12, 2022 2.269 2.294 2.208 2.294 40,110,456 -0.03(-1.11%)
Dec 09, 2022 2.363 2.379 2.320 2.320 18,163,314 -0.05(-2.17%)
Dec 08, 2022 2.432 2.458 2.367 2.372 28,218,906 -0.08(-3.16%)
Dec 07, 2022 2.475 2.501 2.449 2.449 24,363,078 -0.02(-0.70%)
Dec 06, 2022 2.415 2.466 2.398 2.466 38,417,340 +0.08(+3.24%)
Dec 05, 2022 2.466 2.475 2.389 2.389 43,293,492 -0.15(-5.76%)
Dec 02, 2022 2.552 2.595 2.514 2.535 46,537,612 +0.01(+0.48%)
Dec 01, 2022 2.566 2.574 2.514 2.523 43,210,492 -0.03(-1.01%)
Nov 30, 2022 2.497 2.566 2.463 2.549 41,863,832 +0.06(+2.41%)
Nov 29, 2022 2.489 2.532 2.467 2.489 31,059,310 +0.05(+2.11%)
Nov 28, 2022 2.420 2.463 2.411 2.437 43,792,452 -0.01(-0.35%)
Nov 25, 2022 2.463 2.489 2.420 2.446 25,228,374 +0.00(+0.00%)
Nov 23, 2022 2.411 2.463 2.394 2.446 46,984,928 +0.00(+0.00%)
Nov 22, 2022 2.463 2.489 2.429 2.446 68,721,808 -0.03(-1.38%)
Nov 21, 2022 2.506 2.514 2.412 2.480 48,946,080 -0.01(-0.34%)
Nov 18, 2022 2.506 2.523 2.463 2.489 86,879,024 +0.03(+1.40%)
Nov 17, 2022 2.386 2.454 2.369 2.454 82,239,400 +0.06(+2.51%)
Nov 16, 2022 2.411 2.437 2.369 2.394 70,596,624 -0.02(-0.71%)
Nov 15, 2022 2.454 2.463 2.377 2.411 27,954,998 -0.01(-0.35%)
Nov 14, 2022 2.420 2.463 2.360 2.420 93,647,376 -0.03(-1.05%)
Nov 11, 2022 2.446 2.523 2.411 2.446 93,851,744 +0.10(+4.40%)
Nov 10, 2022 2.437 2.437 2.334 2.343 155,491,440 -0.18(-7.14%)
Nov 09, 2022 2.806 2.815 2.497 2.523 173,084,320 -0.57(-18.56%)
Nov 08, 2022 3.081 3.124 3.038 3.098 58,898,784 -0.01(-0.28%)
Nov 07, 2022 3.227 3.248 3.089 3.107 52,000,988 -0.19(-5.73%)
Nov 04, 2022 3.347 3.381 3.270 3.295 57,571,300 +0.02(+0.52%)
Nov 03, 2022 3.184 3.295 3.184 3.278 37,671,860 +0.10(+3.08%)
Nov 02, 2022 3.292 3.180 42,395,592 -0.14(-4.13%)
Nov 01, 2022 3.300 3.369 3.236 3.318 62,899,324 +0.07(+2.11%)
Oct 31, 2022 3.086 3.275 3.077 3.249 80,488,160 +0.17(+5.57%)
Oct 28, 2022 3.060 3.112 3.052 3.077 31,114,470 -0.02(-0.55%)
Oct 27, 2022 3.052 3.151 3.047 3.095 41,349,908 +0.09(+3.14%)
Oct 26, 2022 3.077 3.112 2.996 3.000 56,128,360 -0.15(-4.89%)
Oct 25, 2022 3.172 3.232 3.150 3.155 31,461,450 -0.05(-1.60%)
Oct 24, 2022 3.318 3.330 3.172 3.206 72,609,640 -0.21(-6.27%)
Oct 21, 2022 3.309 3.463 3.309 3.420 68,640,024 +0.11(+3.37%)
Oct 20, 2022 3.309 3.343 3.292 3.309 31,965,834 +0.06(+1.85%)
Oct 19, 2022 3.223 3.270 3.219 3.249 28,999,788 -0.01(-0.26%)
Oct 18, 2022 3.275 3.283 3.202 3.258 34,558,216 +0.04(+1.33%)
Oct 17, 2022 3.240 3.258 3.197 3.215 20,727,246 +0.03(+1.08%)
Oct 14, 2022 3.249 3.275 3.155 3.180 36,140,472 -0.06(-1.85%)
Oct 13, 2022 3.172 3.279 3.167 3.240 53,668,108 +0.06(+1.89%)
Oct 12, 2022 3.275 3.283 3.155 3.180 45,219,100 -0.11(-3.39%)
Oct 11, 2022 3.300 3.334 3.240 3.292 45,654,888 -0.03(-1.03%)
Oct 10, 2022 3.309 3.378 3.292 3.326 46,438,852 -0.06(-1.77%)
Oct 07, 2022 3.360 3.386 3.292 3.386 54,381,208 -0.08(-2.23%)
Oct 06, 2022 3.506 3.558 3.438 3.463 55,463,368 -0.07(-1.94%)
Oct 05, 2022 3.489 3.566 3.463 3.532 30,345,238 +0.03(+0.73%)
Oct 04, 2022 3.532 3.549 3.472 3.506 43,169,484 +0.03(+0.84%)
Oct 03, 2022 3.297 3.520 3.271 3.477 61,425,644 +0.33(+10.33%)
Sep 30, 2022 3.134 3.186 3.109 3.152 27,885,118 -0.02(-0.54%)
Sep 29, 2022 3.109 3.169 3.057 3.169 44,093,204 +0.03(+0.82%)
Sep 28, 2022 3.117 3.211 3.113 3.143 38,959,328 -0.01(-0.27%)
Sep 27, 2022 3.143 3.194 3.109 3.152 52,977,172 +0.00(+0.00%)
Sep 26, 2022 3.169 3.211 3.100 3.152 41,170,136 -0.12(-3.67%)
Sep 23, 2022 3.306 3.319 3.203 3.271 44,995,336 -0.12(-3.54%)
Sep 22, 2022 3.340 3.426 3.289 3.391 34,682,932 +0.11(+3.39%)
Sep 21, 2022 3.340 3.370 3.271 3.280 33,461,598 -0.05(-1.54%)
Sep 20, 2022 3.254 3.349 3.241 3.331 36,489,984 +0.10(+3.18%)
Sep 19, 2022 3.057 3.237 3.057 3.229 31,934,020 +0.16(+5.31%)
Sep 16, 2022 3.074 3.098 3.023 3.066 37,866,056 -0.07(-2.19%)
Sep 15, 2022 3.143 3.194 3.109 3.134 19,287,224 -0.05(-1.61%)
Sep 14, 2022 3.169 3.211 3.169 3.186 17,335,210 +0.01(+0.27%)
Sep 13, 2022 3.203 3.246 3.169 3.177 23,466,244 -0.08(-2.37%)
Sep 12, 2022 3.263 3.310 3.254 3.254 21,517,936 +0.05(+1.60%)
Sep 09, 2022 3.186 3.237 3.177 3.203 14,720,398 +0.07(+2.19%)
Sep 08, 2022 3.126 3.160 3.087 3.134 22,501,758 +0.00(+0.00%)
Sep 07, 2022 3.117 3.165 3.049 3.134 17,940,644 +0.00(+0.00%)
Sep 06, 2022 3.177 3.177 3.100 3.134 18,879,886 -0.02(-0.54%)
Sep 02, 2022 3.169 3.237 3.134 3.152 28,439,510 +0.04(+1.21%)
Sep 01, 2022 3.097 3.118 3.037 3.114 31,610,038 +0.01(+0.28%)
Aug 31, 2022 3.191 3.225 3.092 3.105 29,844,828 -0.13(-3.97%)
Aug 30, 2022 3.319 3.319 3.234 3.234 26,251,708 -0.08(-2.33%)
Aug 29, 2022 3.251 3.328 3.238 3.311 28,643,682 +0.07(+2.11%)
Aug 26, 2022 3.285 3.319 3.242 3.242 39,318,492 -0.02(-0.52%)
Aug 25, 2022 3.199 3.259 3.195 3.259 36,276,828 +0.04(+1.33%)
Aug 24, 2022 3.234 3.259 3.217 3.217 31,482,042 -0.01(-0.27%)
Aug 23, 2022 3.199 3.251 3.199 3.225 19,308,074 +0.07(+2.17%)
Aug 22, 2022 3.174 3.182 3.140 3.157 19,552,078 -0.06(-1.86%)
Aug 19, 2022 3.217 3.217 3.165 3.217 18,513,326 -0.03(-1.05%)
Aug 18, 2022 3.251 3.259 3.208 3.251 19,650,750 +0.00(+0.00%)
Aug 17, 2022 3.208 3.268 3.199 3.251 32,259,532 +0.00(+0.00%)
Aug 16, 2022 3.234 3.276 3.217 3.251 20,347,298 -0.01(-0.26%)
Aug 15, 2022 3.191 3.259 3.187 3.259 33,834,792 +0.02(+0.53%)
Aug 12, 2022 3.217 3.273 3.199 3.242 23,915,712 +0.08(+2.43%)
Aug 11, 2022 3.208 3.251 3.165 3.165 34,790,532 -0.01(-0.27%)
Aug 10, 2022 3.157 3.217 3.157 3.174 36,426,300 +0.07(+2.20%)
Aug 09, 2022 3.080 3.122 3.045 3.105 26,520,376 +0.04(+1.40%)
Aug 08, 2022 3.063 3.097 3.037 3.063 38,650,028 +0.01(+0.28%)
Aug 05, 2022 2.866 3.054 2.861 3.054 39,172,476 +0.13(+4.39%)
Aug 04, 2022 2.934 2.994 2.900 2.926 32,994,296 +0.05(+1.79%)
Aug 03, 2022 2.823 2.891 2.797 2.874 22,228,998 +0.05(+1.82%)
Aug 02, 2022 2.836 2.891 2.802 2.823 31,346,516 -0.01(-0.30%)
Aug 01, 2022 2.832 2.883 2.806 2.832 27,152,306 -0.01(-0.30%)
Jul 29, 2022 2.840 2.900 2.832 2.840 27,038,218 +0.01(+0.30%)
Jul 28, 2022 2.780 2.849 2.772 2.832 33,251,970 +0.05(+1.85%)
Jul 27, 2022 2.746 2.789 2.712 2.780 43,005,184 +0.08(+2.85%)
Jul 26, 2022 2.720 2.776 2.686 2.703 29,575,974 -0.03(-0.94%)
Jul 25, 2022 2.678 2.737 2.660 2.729 34,460,200 +0.11(+4.25%)
Jul 22, 2022 2.678 2.690 2.601 2.618 27,990,238 -0.06(-2.24%)
Jul 21, 2022 2.626 2.678 2.601 2.678 38,705,432 +0.03(+0.97%)
Jul 20, 2022 2.686 2.720 2.626 2.652 48,612,632 -0.03(-0.96%)
Jul 19, 2022 2.626 2.720 2.626 2.678 39,511,904 +0.06(+2.29%)
Jul 18, 2022 2.601 2.660 2.583 2.618 39,355,164 +0.03(+1.32%)
Jul 15, 2022 2.532 2.626 2.528 2.583 32,989,134 +0.06(+2.37%)
Jul 14, 2022 2.532 2.609 2.506 2.524 57,924,096 -0.11(-4.22%)
Jul 13, 2022 2.660 2.703 2.622 2.635 50,117,928 -0.03(-0.96%)
Jul 12, 2022 2.643 2.720 2.618 2.660 37,728,484 -0.03(-0.96%)
Jul 11, 2022 2.720 2.746 2.660 2.686 39,654,828 -0.09(-3.38%)
Jul 08, 2022 2.772 2.797 2.746 2.780 25,560,014 +0.02(+0.62%)
Jul 07, 2022 2.712 2.763 2.712 2.763 31,080,122 +0.10(+3.86%)
Jul 06, 2022 2.695 2.712 2.626 2.660 34,494,372 -0.05(-1.89%)
Jul 05, 2022 2.678 2.712 2.643 2.712 38,973,088 -0.05(-1.86%)
Jul 01, 2022 2.720 2.780 2.678 2.763 32,676,926 -0.02(-0.80%)
Jun 30, 2022 2.785 2.832 2.751 2.785 46,547,116 -0.09(-3.26%)
Jun 29, 2022 2.879 2.896 2.815 2.879 59,946,900 +0.02(+0.60%)
Jun 28, 2022 2.956 2.990 2.845 2.862 45,745,580 -0.09(-3.18%)
Jun 27, 2022 2.896 2.956 2.875 2.956 37,784,164 +0.08(+2.67%)
Jun 24, 2022 2.905 2.948 2.879 2.879 37,939,272 -0.03(-1.17%)
Jun 23, 2022 2.990 3.007 2.905 2.914 49,471,388 -0.11(-3.67%)
Jun 22, 2022 3.016 3.076 3.007 3.025 36,726,412 -0.03(-1.12%)
Jun 21, 2022 3.101 3.110 3.042 3.059 51,134,352 +0.06(+1.99%)
Jun 17, 2022 3.016 3.033 2.961 2.999 61,303,532 +0.02(+0.57%)
Jun 16, 2022 3.041 3.041 2.931 2.982 27,936,378 -0.11(-3.55%)
Jun 15, 2022 3.075 3.151 3.041 3.092 59,992,780 +0.06(+1.95%)
Jun 14, 2022 3.092 3.109 3.007 3.033 42,258,348 -0.04(-1.37%)
Jun 13, 2022 3.126 3.134 3.041 3.075 48,424,188 -0.12(-3.70%)
Jun 10, 2022 3.202 3.227 3.159 3.193 65,860,212 -0.09(-2.83%)
Jun 09, 2022 3.295 3.362 3.278 3.286 54,151,780 -0.05(-1.52%)
Jun 08, 2022 3.379 3.404 3.312 3.337 34,089,552 -0.07(-1.99%)
Jun 07, 2022 3.362 3.404 3.345 3.404 31,047,912 -0.06(-1.71%)
Jun 06, 2022 3.497 3.531 3.447 3.464 18,962,436 +0.00(+0.00%)
Jun 03, 2022 3.472 3.502 3.447 3.464 26,019,414 -0.03(-0.97%)
Jun 02, 2022 3.531 3.531 3.447 3.497 39,893,536 -0.01(-0.14%)
Jun 01, 2022 3.587 3.595 3.477 3.502 42,782,436 -0.08(-2.35%)
May 31, 2022 3.595 3.646 3.570 3.587 34,500,000 -0.03(-0.93%)
May 27, 2022 3.562 3.637 3.549 3.621 39,362,648 +0.06(+1.66%)
May 26, 2022 3.477 3.584 3.473 3.562 36,991,748 +0.07(+1.93%)
May 25, 2022 3.477 3.528 3.456 3.494 31,939,278 -0.04(-1.19%)
May 24, 2022 3.502 3.545 3.422 3.536 56,173,708 +0.06(+1.70%)
May 23, 2022 3.443 3.494 3.418 3.477 41,487,096 +0.11(+3.26%)
May 20, 2022 3.325 3.410 3.325 3.367 58,186,812 +0.08(+2.57%)
May 19, 2022 3.300 3.331 3.249 3.283 54,683,832 +0.02(+0.52%)
May 18, 2022 3.308 3.334 3.249 3.266 42,468,676 -0.07(-2.03%)
May 17, 2022 3.342 3.367 3.291 3.334 39,180,096 +0.09(+2.86%)
May 16, 2022 3.190 3.241 3.169 3.241 37,714,816 +0.05(+1.59%)
May 13, 2022 3.097 3.203 3.089 3.190 44,434,620 +0.09(+3.00%)
May 12, 2022 3.038 3.122 3.030 3.097 40,573,152 +0.04(+1.38%)
May 11, 2022 3.089 3.112 3.047 3.055 36,762,596 +0.03(+0.84%)
May 10, 2022 3.005 3.047 2.983 3.030 46,467,156 +0.08(+2.57%)
May 09, 2022 2.937 3.030 2.895 2.954 65,318,596 -0.04(-1.41%)
May 06, 2022 2.954 3.064 2.878 2.996 45,899,084 +0.05(+1.72%)
May 05, 2022 2.988 3.005 2.903 2.945 42,794,296 -0.15(-4.90%)
May 04, 2022 2.979 3.131 2.958 3.097 43,371,356 +0.06(+1.94%)
May 03, 2022 2.996 3.047 2.954 3.038 47,186,884 +0.10(+3.57%)
May 02, 2022 3.001 3.018 2.908 2.934 43,128,712 -0.10(-3.33%)
Apr 29, 2022 3.170 3.187 3.026 3.035 48,481,772 -0.03(-1.10%)
Apr 28, 2022 3.035 3.085 2.988 3.068 45,930,560 -0.01(-0.27%)
Apr 27, 2022 3.068 3.102 3.018 3.077 60,698,508 +0.02(+0.55%)
Apr 26, 2022 3.127 3.127 3.035 3.060 48,983,632 -0.19(-5.96%)
Apr 25, 2022 3.279 3.305 3.178 3.254 50,057,332 -0.06(-1.78%)
Apr 22, 2022 3.389 3.397 3.296 3.313 33,577,832 -0.07(-2.00%)
Apr 21, 2022 3.524 3.524 3.376 3.380 23,489,828 -0.13(-3.84%)
Apr 20, 2022 3.490 3.532 3.473 3.515 23,069,592 +0.01(+0.24%)
Apr 19, 2022 3.524 3.574 3.178 3.507 31,680,012 -0.38(-9.76%)
Apr 18, 2022 3.852 3.920 3.827 3.886 41,341,672 +0.09(+2.44%)
Apr 14, 2022 3.802 3.824 3.751 3.793 36,168,944 -0.04(-1.10%)
Apr 13, 2022 3.802 3.852 3.768 3.836 38,533,412 +0.04(+1.11%)
Apr 12, 2022 3.878 3.895 3.785 3.793 34,581,804 -0.02(-0.44%)
Apr 11, 2022 3.802 3.861 3.785 3.810 38,904,668 +0.03(+0.67%)
Apr 08, 2022 3.751 3.810 3.692 3.785 47,493,320 +0.04(+1.13%)
Apr 07, 2022 3.709 3.760 3.659 3.743 50,084,324 -0.01(-0.22%)
Apr 06, 2022 3.743 3.785 3.701 3.751 53,153,784 -0.06(-1.55%)
Apr 05, 2022 3.886 3.911 3.785 3.810 53,719,344 -0.15(-3.83%)
Apr 04, 2022 3.945 3.979 3.899 3.962 38,914,760 +0.03(+0.73%)
Apr 01, 2022 3.967 3.971 3.896 3.933 35,834,424 +0.03(+0.65%)
Mar 31, 2022 3.933 3.976 3.891 3.908 29,592,376 -0.02(-0.43%)
Mar 30, 2022 3.933 3.959 3.874 3.925 32,302,588 -0.03(-0.85%)
Mar 29, 2022 3.950 3.990 3.925 3.959 49,150,376 +0.08(+1.95%)
Mar 28, 2022 3.891 3.900 3.815 3.883 36,154,552 -0.03(-0.65%)
Mar 25, 2022 3.832 3.933 3.824 3.908 61,226,376 +0.10(+2.66%)
Mar 24, 2022 3.782 3.891 3.769 3.807 47,116,168 +0.07(+1.80%)
Mar 23, 2022 3.706 3.765 3.681 3.740 37,163,328 +0.03(+0.68%)
Mar 22, 2022 3.706 3.748 3.681 3.714 37,493,240 +0.08(+2.08%)
Mar 21, 2022 3.571 3.639 3.546 3.639 44,324,600 +0.12(+3.35%)
Mar 18, 2022 3.479 3.529 3.462 3.521 57,199,248 +0.03(+0.72%)
Mar 17, 2022 3.462 3.516 3.403 3.495 45,924,772 +0.04(+1.22%)
Mar 16, 2022 3.378 3.453 3.363 3.453 50,887,696 +0.11(+3.27%)
Mar 15, 2022 3.361 3.411 3.310 3.344 51,317,012 -0.04(-1.24%)
Mar 14, 2022 3.470 3.512 3.386 3.386 46,636,236 -0.01(-0.25%)
Mar 11, 2022 3.470 3.487 3.386 3.394 43,477,020 -0.06(-1.71%)
Mar 10, 2022 3.361 3.453 3.453 40,254,140 -0.01(-0.24%)
Mar 09, 2022 3.394 3.503 3.394 3.462 47,219,820 +0.21(+6.48%)
Mar 08, 2022 3.184 3.302 3.154 3.251 55,564,668 +0.11(+3.49%)
Mar 07, 2022 3.260 3.276 3.142 3.142 44,300,244 -0.13(-3.87%)
Mar 04, 2022 3.293 3.302 3.217 3.268 47,019,132 -0.13(-3.96%)
Mar 03, 2022 3.411 3.420 3.361 3.403 36,766,196 +0.12(+3.70%)
Mar 02, 2022 3.231 3.298 3.206 3.281 39,765,348 +0.06(+1.83%)
Mar 01, 2022 3.231 3.324 3.206 3.223 39,614,148 -0.03(-0.78%)
Feb 28, 2022 3.231 3.256 3.197 3.248 27,361,902 -0.04(-1.28%)
Feb 25, 2022 3.256 3.315 3.265 3.290 45,994,136 +0.00(+0.00%)
Feb 24, 2022 3.265 3.315 3.190 3.290 86,518,472 -0.19(-5.56%)
Feb 23, 2022 3.517 3.525 3.467 3.483 30,144,880 +0.04(+1.22%)
Feb 22, 2022 3.500 3.500 3.416 3.441 49,565,988 -0.03(-0.73%)
Feb 18, 2022 3.467 0 +0.07(+1.98%)
Feb 17, 2022 3.458 3.467 3.391 3.399 25,804,544 -0.07(-2.06%)
Feb 16, 2022 3.416 3.483 3.408 3.471 31,888,064 +0.05(+1.35%)
Feb 15, 2022 3.416 3.441 3.382 3.425 29,462,370 +0.07(+2.01%)
Feb 14, 2022 3.357 3.374 3.315 3.357 47,426,080 -0.01(-0.25%)
Feb 11, 2022 3.391 3.450 3.332 3.366 77,690,992 +0.02(+0.50%)
Feb 10, 2022 3.324 3.416 3.324 3.349 79,634,120 +0.04(+1.27%)
Feb 09, 2022 3.357 3.366 3.290 3.307 146,121,664 -0.32(-8.82%)
Feb 08, 2022 3.618 3.656 3.542 3.626 42,379,612 +0.01(+0.23%)
Feb 07, 2022 3.584 3.669 3.584 3.618 39,977,108 +0.01(+0.23%)
Feb 04, 2022 3.576 3.626 3.559 3.610 38,650,788 +0.02(+0.47%)
Feb 03, 2022 3.525 3.618 3.593 45,493,696 +0.05(+1.43%)
Feb 02, 2022 3.576 3.576 3.509 3.542 34,214,692 -0.11(-2.93%)
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.