Skip to main content

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

Historical Prices

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.