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 (%)
Dec 30, 2022 2.574 2.619 2.556 2.565 12,421,618 -0.03(-1.03%)
Dec 29, 2022 2.636 2.636 2.547 2.592 27,560,408 +0.01(+0.34%)
Dec 28, 2022 2.512 2.592 2.503 2.583 33,249,706 +0.12(+5.07%)
Dec 27, 2022 2.467 2.489 2.431 2.458 28,254,760 -0.15(-5.80%)
Dec 23, 2022 2.610 2.636 2.574 2.610 22,838,350 +0.05(+2.09%)
Dec 22, 2022 2.556 2.574 2.503 2.556 22,391,958 +0.03(+1.06%)
Dec 21, 2022 2.512 2.547 2.503 2.529 32,503,430 +0.03(+1.07%)
Dec 20, 2022 2.458 2.556 2.458 2.503 48,587,976 +0.12(+4.85%)
Dec 19, 2022 2.351 2.387 2.325 2.387 27,569,394 +0.09(+3.88%)
Dec 16, 2022 2.307 2.342 2.280 2.298 26,273,410 +0.00(+0.00%)
Dec 15, 2022 2.351 2.374 2.298 2.298 34,719,172 -0.05(-2.27%)
Dec 14, 2022 2.289 2.369 2.227 2.351 50,506,620 +0.08(+3.53%)
Dec 13, 2022 2.378 2.382 2.276 2.271 36,935,428 -0.11(-4.49%)
Dec 12, 2022 2.351 2.378 2.289 2.378 38,700,072 -0.03(-1.11%)
Dec 09, 2022 2.449 2.465 2.405 2.405 17,524,646 -0.05(-2.17%)
Dec 08, 2022 2.521 2.547 2.454 2.458 27,226,662 -0.08(-3.16%)
Dec 07, 2022 2.565 2.592 2.538 2.538 23,506,414 -0.02(-0.70%)
Dec 06, 2022 2.503 2.556 2.485 2.556 37,066,492 +0.08(+3.24%)
Dec 05, 2022 2.556 2.565 2.476 2.476 41,771,188 -0.15(-5.76%)
Dec 02, 2022 2.645 2.690 2.605 2.627 44,901,236 +0.01(+0.46%)
Dec 01, 2022 2.660 2.669 2.606 2.615 41,685,944 -0.03(-1.01%)
Nov 30, 2022 2.589 2.660 2.553 2.642 40,386,796 +0.06(+2.41%)
Nov 29, 2022 2.580 2.624 2.557 2.580 29,963,478 +0.05(+2.11%)
Nov 28, 2022 2.509 2.553 2.500 2.526 42,247,368 -0.01(-0.35%)
Nov 25, 2022 2.553 2.580 2.509 2.535 24,338,268 +0.00(+0.00%)
Nov 23, 2022 2.500 2.553 2.482 2.535 45,327,212 +0.00(+0.00%)
Nov 22, 2022 2.553 2.580 2.517 2.535 66,297,172 -0.04(-1.38%)
Nov 21, 2022 2.597 2.606 2.500 2.571 47,219,168 -0.01(-0.34%)
Nov 18, 2022 2.597 2.615 2.553 2.580 83,813,768 +0.04(+1.40%)
Nov 17, 2022 2.473 2.544 2.455 2.544 79,337,840 +0.06(+2.51%)
Nov 16, 2022 2.500 2.526 2.455 2.482 68,105,848 -0.02(-0.71%)
Nov 15, 2022 2.544 2.553 2.464 2.500 26,968,694 -0.01(-0.35%)
Nov 14, 2022 2.509 2.553 2.446 2.509 90,343,312 -0.03(-1.05%)
Nov 11, 2022 2.535 2.615 2.500 2.535 90,540,472 +0.11(+4.40%)
Nov 10, 2022 2.526 2.526 2.420 2.428 150,005,408 -0.19(-7.14%)
Nov 09, 2022 2.909 2.918 2.589 2.615 166,977,584 -0.60(-18.56%)
Nov 08, 2022 3.193 3.238 3.149 3.211 56,820,724 -0.01(-0.28%)
Nov 07, 2022 3.345 3.367 3.202 3.220 50,166,292 -0.20(-5.73%)
Nov 04, 2022 3.469 3.505 3.389 3.416 55,540,076 +0.02(+0.52%)
Nov 03, 2022 3.300 3.416 3.300 3.398 36,342,724 +0.10(+3.06%)
Nov 02, 2022 3.413 3.297 40,895,336 -0.14(-4.13%)
Nov 01, 2022 3.421 3.493 3.355 3.439 60,673,496 +0.07(+2.11%)
Oct 31, 2022 3.199 3.395 3.190 3.368 77,639,912 +0.18(+5.57%)
Oct 28, 2022 3.173 3.226 3.164 3.190 30,013,416 -0.02(-0.55%)
Oct 27, 2022 3.164 3.267 3.159 3.208 39,886,652 +0.10(+3.14%)
Oct 26, 2022 3.190 3.226 3.106 3.110 54,142,136 -0.16(-4.89%)
Oct 25, 2022 3.288 3.350 3.266 3.270 30,348,120 -0.05(-1.60%)
Oct 24, 2022 3.439 3.453 3.288 3.324 70,040,192 -0.22(-6.27%)
Oct 21, 2022 3.430 3.590 3.430 3.546 66,211,044 +0.12(+3.37%)
Oct 20, 2022 3.430 3.466 3.413 3.430 30,834,654 +0.06(+1.85%)
Oct 19, 2022 3.341 3.390 3.337 3.368 27,973,568 -0.01(-0.26%)
Oct 18, 2022 3.395 3.404 3.319 3.377 33,335,300 +0.04(+1.33%)
Oct 17, 2022 3.359 3.377 3.315 3.333 19,993,768 +0.04(+1.08%)
Oct 14, 2022 3.368 3.395 3.270 3.297 34,861,564 -0.06(-1.85%)
Oct 13, 2022 3.288 3.399 3.284 3.359 51,768,948 +0.06(+1.89%)
Oct 12, 2022 3.395 3.404 3.270 3.297 43,618,924 -0.12(-3.39%)
Oct 11, 2022 3.421 3.457 3.359 3.413 44,039,292 -0.04(-1.03%)
Oct 10, 2022 3.430 3.501 3.413 3.448 44,795,512 -0.06(-1.77%)
Oct 07, 2022 3.484 3.510 3.413 3.510 52,456,812 -0.08(-2.23%)
Oct 06, 2022 3.635 3.688 3.564 3.590 53,500,680 -0.07(-1.94%)
Oct 05, 2022 3.617 3.697 3.590 3.661 29,271,406 +0.03(+0.73%)
Oct 04, 2022 3.661 3.679 3.599 3.635 41,641,836 +0.03(+0.83%)
Oct 03, 2022 3.418 3.649 3.392 3.605 59,247,064 +0.34(+10.33%)
Sep 30, 2022 3.250 3.303 3.223 3.267 26,896,120 -0.02(-0.54%)
Sep 29, 2022 3.223 3.285 3.170 3.285 42,529,352 +0.03(+0.82%)
Sep 28, 2022 3.232 3.330 3.227 3.259 37,577,560 -0.01(-0.27%)
Sep 27, 2022 3.259 3.311 3.223 3.267 51,098,232 +0.00(+0.00%)
Sep 26, 2022 3.285 3.330 3.214 3.267 39,709,956 -0.12(-3.66%)
Sep 23, 2022 3.427 3.441 3.321 3.392 43,399,492 -0.12(-3.54%)
Sep 22, 2022 3.463 3.552 3.409 3.516 33,452,834 +0.12(+3.39%)
Sep 21, 2022 3.463 3.494 3.392 3.401 32,274,818 -0.05(-1.54%)
Sep 20, 2022 3.374 3.472 3.361 3.454 35,195,796 +0.11(+3.18%)
Sep 19, 2022 3.170 3.356 3.170 3.347 30,801,418 +0.17(+5.31%)
Sep 16, 2022 3.188 3.212 3.134 3.179 36,523,064 -0.07(-2.19%)
Sep 15, 2022 3.259 3.312 3.223 3.250 18,603,164 -0.05(-1.61%)
Sep 14, 2022 3.285 3.330 3.285 3.303 16,720,383 +0.01(+0.27%)
Sep 13, 2022 3.321 3.365 3.285 3.294 22,633,968 -0.08(-2.37%)
Sep 12, 2022 3.383 3.432 3.374 3.374 20,754,762 +0.05(+1.60%)
Sep 09, 2022 3.303 3.356 3.294 3.321 14,198,311 +0.07(+2.19%)
Sep 08, 2022 3.241 3.276 3.201 3.250 21,703,690 +0.00(+0.00%)
Sep 07, 2022 3.232 3.281 3.161 3.250 17,304,344 +0.00(+0.00%)
Sep 06, 2022 3.294 3.294 3.214 3.250 18,210,274 -0.02(-0.54%)
Sep 02, 2022 3.285 3.356 3.250 3.267 27,430,848 +0.04(+1.20%)
Sep 01, 2022 3.211 3.233 3.149 3.229 30,484,878 +0.01(+0.28%)
Aug 31, 2022 3.309 3.344 3.207 3.220 28,782,500 -0.13(-3.97%)
Aug 30, 2022 3.442 3.442 3.353 3.353 25,317,276 -0.08(-2.33%)
Aug 29, 2022 3.371 3.451 3.357 3.433 27,624,110 +0.07(+2.11%)
Aug 26, 2022 3.406 3.442 3.362 3.362 37,918,948 -0.02(-0.52%)
Aug 25, 2022 3.317 3.380 3.313 3.380 34,985,552 +0.04(+1.33%)
Aug 24, 2022 3.353 3.380 3.335 3.335 30,361,436 -0.01(-0.27%)
Aug 23, 2022 3.317 3.371 3.317 3.344 18,620,802 +0.07(+2.17%)
Aug 22, 2022 3.291 3.300 3.255 3.273 18,856,120 -0.06(-1.86%)
Aug 19, 2022 3.335 3.335 3.282 3.335 17,854,342 -0.04(-1.05%)
Aug 18, 2022 3.371 3.380 3.326 3.371 18,951,280 +0.00(+0.00%)
Aug 17, 2022 3.326 3.388 3.317 3.371 31,111,254 +0.00(+0.00%)
Aug 16, 2022 3.353 3.397 3.335 3.371 19,623,034 -0.01(-0.26%)
Aug 15, 2022 3.309 3.380 3.304 3.380 32,630,440 +0.02(+0.53%)
Aug 12, 2022 3.335 3.393 3.317 3.362 23,064,430 +0.08(+2.43%)
Aug 11, 2022 3.326 3.371 3.282 3.282 33,552,162 -0.01(-0.27%)
Aug 10, 2022 3.273 3.335 3.273 3.291 35,129,704 +0.07(+2.20%)
Aug 09, 2022 3.193 3.238 3.158 3.220 25,576,382 +0.04(+1.40%)
Aug 08, 2022 3.176 3.211 3.149 3.176 37,274,280 +0.01(+0.28%)
Aug 05, 2022 2.972 3.167 2.967 3.167 37,778,128 +0.13(+4.39%)
Aug 04, 2022 3.042 3.105 3.007 3.034 31,819,864 +0.05(+1.79%)
Aug 03, 2022 2.927 2.998 2.901 2.980 21,437,756 +0.05(+1.82%)
Aug 02, 2022 2.941 2.998 2.905 2.927 30,230,736 -0.01(-0.19%)
Aug 01, 2022 2.933 2.986 2.906 2.933 26,215,512 -0.01(-0.30%)
Jul 29, 2022 2.942 3.004 2.933 2.942 26,105,360 +0.01(+0.30%)
Jul 28, 2022 2.880 2.950 2.871 2.933 32,104,728 +0.05(+1.85%)
Jul 27, 2022 2.844 2.888 2.809 2.880 41,521,440 +0.08(+2.85%)
Jul 26, 2022 2.818 2.875 2.782 2.800 28,555,560 -0.03(-0.94%)
Jul 25, 2022 2.773 2.835 2.756 2.826 33,271,274 +0.12(+4.25%)
Jul 22, 2022 2.773 2.787 2.694 2.711 27,024,534 -0.06(-2.24%)
Jul 21, 2022 2.720 2.773 2.694 2.773 37,370,040 +0.03(+0.97%)
Jul 20, 2022 2.782 2.818 2.720 2.747 46,935,424 -0.03(-0.96%)
Jul 19, 2022 2.720 2.818 2.720 2.773 38,148,688 +0.06(+2.29%)
Jul 18, 2022 2.694 2.756 2.676 2.711 37,997,356 +0.04(+1.32%)
Jul 15, 2022 2.623 2.720 2.618 2.676 31,850,960 +0.06(+2.37%)
Jul 14, 2022 2.623 2.702 2.596 2.614 55,925,628 -0.12(-4.22%)
Jul 13, 2022 2.756 2.800 2.716 2.729 48,388,788 -0.03(-0.96%)
Jul 12, 2022 2.738 2.818 2.711 2.756 36,426,796 -0.03(-0.96%)
Jul 11, 2022 2.818 2.844 2.756 2.782 38,286,680 -0.10(-3.38%)
Jul 08, 2022 2.871 2.897 2.844 2.880 24,678,156 +0.02(+0.62%)
Jul 07, 2022 2.809 2.862 2.809 2.862 30,007,812 +0.11(+3.86%)
Jul 06, 2022 2.791 2.809 2.720 2.756 33,304,264 -0.05(-1.89%)
Jul 05, 2022 2.773 2.809 2.738 2.809 37,628,460 -0.05(-1.86%)
Jul 01, 2022 2.818 2.880 2.773 2.862 31,549,524 -0.02(-0.81%)
Jun 30, 2022 2.885 2.934 2.850 2.885 44,936,180 -0.10(-3.26%)
Jun 29, 2022 2.983 3.000 2.916 2.983 57,872,212 +0.02(+0.60%)
Jun 28, 2022 3.062 3.098 2.947 2.965 44,162,384 -0.10(-3.18%)
Jun 27, 2022 3.000 3.062 2.978 3.062 36,476,504 +0.08(+2.67%)
Jun 24, 2022 3.009 3.053 2.983 2.983 36,626,240 -0.04(-1.17%)
Jun 23, 2022 3.098 3.115 3.009 3.018 47,759,244 -0.12(-3.67%)
Jun 22, 2022 3.124 3.186 3.115 3.133 35,455,356 -0.04(-1.12%)
Jun 21, 2022 3.213 3.222 3.151 3.168 49,364,656 +0.06(+1.99%)
Jun 17, 2022 3.124 3.142 3.067 3.107 59,179,212 +0.02(+0.57%)
Jun 16, 2022 3.150 3.150 3.037 3.089 26,968,314 -0.11(-3.55%)
Jun 15, 2022 3.185 3.264 3.150 3.203 57,913,884 +0.06(+1.95%)
Jun 14, 2022 3.203 3.220 3.115 3.142 40,793,992 -0.04(-1.37%)
Jun 13, 2022 3.238 3.247 3.150 3.185 46,746,172 -0.12(-3.70%)
Jun 10, 2022 3.317 3.343 3.273 3.308 63,577,996 -0.10(-2.83%)
Jun 09, 2022 3.413 3.483 3.395 3.404 52,275,292 -0.05(-1.52%)
Jun 08, 2022 3.500 3.527 3.430 3.457 32,908,266 -0.07(-1.99%)
Jun 07, 2022 3.483 3.527 3.465 3.527 29,972,026 -0.06(-1.71%)
Jun 06, 2022 3.623 3.658 3.570 3.588 18,305,340 +0.00(+0.00%)
Jun 03, 2022 3.597 3.627 3.570 3.588 25,117,776 -0.04(-0.97%)
Jun 02, 2022 3.658 3.658 3.570 3.623 38,511,128 -0.01(-0.15%)
Jun 01, 2022 3.716 3.725 3.602 3.628 41,296,228 -0.09(-2.35%)
May 31, 2022 3.725 3.777 3.698 3.716 33,301,510 -0.03(-0.93%)
May 27, 2022 3.690 3.768 3.677 3.751 37,995,236 +0.06(+1.66%)
May 26, 2022 3.602 3.713 3.598 3.690 35,706,700 +0.07(+1.93%)
May 25, 2022 3.602 3.655 3.580 3.620 30,829,746 -0.04(-1.19%)
May 24, 2022 3.628 3.672 3.545 3.663 54,222,300 +0.06(+1.70%)
May 23, 2022 3.567 3.620 3.541 3.602 40,045,884 +0.11(+3.26%)
May 20, 2022 3.445 3.532 3.445 3.489 56,165,472 +0.09(+2.57%)
May 19, 2022 3.419 3.451 3.366 3.401 52,784,180 +0.02(+0.52%)
May 18, 2022 3.427 3.454 3.366 3.384 40,993,364 -0.07(-2.03%)
May 17, 2022 3.462 3.489 3.410 3.454 37,819,024 +0.10(+2.86%)
May 16, 2022 3.305 3.357 3.283 3.357 36,404,648 +0.05(+1.59%)
May 13, 2022 3.209 3.318 3.200 3.305 42,891,012 +0.10(+3.00%)
May 12, 2022 3.148 3.234 3.139 3.209 39,163,688 +0.04(+1.38%)
May 11, 2022 3.200 3.224 3.156 3.165 35,485,508 +0.03(+0.84%)
May 10, 2022 3.113 3.156 3.091 3.139 44,852,940 +0.08(+2.57%)
May 09, 2022 3.043 3.139 2.999 3.060 63,049,504 -0.04(-1.41%)
May 06, 2022 3.060 3.174 2.981 3.104 44,304,604 +0.05(+1.72%)
May 05, 2022 3.095 3.113 3.008 3.051 41,307,672 -0.16(-4.90%)
May 04, 2022 3.086 3.244 3.065 3.209 41,864,684 +0.06(+1.94%)
May 03, 2022 3.104 3.156 3.060 3.148 45,547,668 +0.11(+3.57%)
May 02, 2022 3.109 3.127 3.013 3.039 41,630,696 -0.10(-3.33%)
Apr 29, 2022 3.284 3.301 3.135 3.144 46,797,828 -0.03(-1.10%)
Apr 28, 2022 3.144 3.196 3.096 3.179 44,335,228 -0.01(-0.27%)
Apr 27, 2022 3.179 3.214 3.127 3.188 58,590,228 +0.02(+0.55%)
Apr 26, 2022 3.240 3.240 3.144 3.170 47,282,256 -0.20(-5.96%)
Apr 25, 2022 3.397 3.423 3.292 3.371 48,318,660 -0.06(-1.78%)
Apr 22, 2022 3.511 3.520 3.415 3.432 32,411,554 -0.07(-2.00%)
Apr 21, 2022 3.651 3.651 3.498 3.502 22,673,942 -0.14(-3.84%)
Apr 20, 2022 3.616 3.659 3.598 3.642 22,268,302 +0.01(+0.24%)
Apr 19, 2022 3.651 3.703 3.292 3.633 30,579,652 -0.39(-9.76%)
Apr 18, 2022 3.991 4.061 3.965 4.026 39,905,728 +0.10(+2.44%)
Apr 14, 2022 3.939 3.962 3.886 3.930 34,912,668 -0.04(-1.10%)
Apr 13, 2022 3.939 3.991 3.904 3.974 37,195,008 +0.04(+1.11%)
Apr 12, 2022 4.017 4.035 3.921 3.930 33,380,652 -0.02(-0.44%)
Apr 11, 2022 3.939 4.000 3.921 3.947 37,553,372 +0.03(+0.67%)
Apr 08, 2022 3.886 3.947 3.825 3.921 45,843,704 +0.04(+1.13%)
Apr 07, 2022 3.843 3.895 3.790 3.878 48,344,716 -0.01(-0.22%)
Apr 06, 2022 3.878 3.921 3.834 3.886 51,307,564 -0.06(-1.55%)
Apr 05, 2022 4.026 4.052 3.921 3.947 51,853,476 -0.16(-3.83%)
Apr 04, 2022 4.087 4.122 4.039 4.105 37,563,112 +0.03(+0.72%)
Apr 01, 2022 4.110 4.114 4.036 4.075 34,588,184 +0.03(+0.65%)
Mar 31, 2022 4.075 4.119 4.032 4.049 28,563,218 -0.02(-0.43%)
Mar 30, 2022 4.075 4.101 4.014 4.066 31,179,174 -0.03(-0.85%)
Mar 29, 2022 4.093 4.134 4.066 4.101 47,441,036 +0.08(+1.95%)
Mar 28, 2022 4.032 4.040 3.953 4.023 34,897,176 -0.03(-0.65%)
Mar 25, 2022 3.970 4.075 3.962 4.049 59,097,056 +0.10(+2.65%)
Mar 24, 2022 3.918 4.032 3.905 3.944 45,477,568 +0.07(+1.80%)
Mar 23, 2022 3.840 3.901 3.813 3.874 35,870,868 +0.03(+0.68%)
Mar 22, 2022 3.840 3.883 3.813 3.848 36,189,308 +0.08(+2.08%)
Mar 21, 2022 3.700 3.770 3.674 3.770 42,783,084 +0.12(+3.35%)
Mar 18, 2022 3.604 3.656 3.586 3.648 55,209,984 +0.03(+0.72%)
Mar 17, 2022 3.586 3.643 3.525 3.621 44,327,608 +0.04(+1.22%)
Mar 16, 2022 3.499 3.578 3.484 3.578 49,117,932 +0.11(+3.27%)
Mar 15, 2022 3.482 3.534 3.429 3.464 49,532,316 -0.04(-1.24%)
Mar 14, 2022 3.595 3.639 3.508 3.508 45,014,328 -0.01(-0.25%)
Mar 11, 2022 3.595 3.613 3.508 3.517 41,964,984 -0.06(-1.71%)
Mar 10, 2022 3.482 3.578 3.578 38,854,188 -0.01(-0.24%)
Mar 09, 2022 3.517 3.629 3.517 3.586 45,577,616 +0.22(+6.48%)
Mar 08, 2022 3.299 3.421 3.268 3.368 53,632,248 +0.11(+3.49%)
Mar 07, 2022 3.377 3.394 3.255 3.255 42,759,580 -0.13(-3.87%)
Mar 04, 2022 3.412 3.421 3.333 3.386 45,383,912 -0.14(-3.96%)
Mar 03, 2022 3.534 3.543 3.482 3.525 35,487,548 +0.13(+3.70%)
Mar 02, 2022 3.347 3.417 3.321 3.400 38,382,336 +0.06(+1.83%)
Mar 01, 2022 3.347 3.443 3.321 3.339 38,236,388 -0.03(-0.78%)
Feb 28, 2022 3.347 3.374 3.313 3.365 26,410,272 -0.04(-1.28%)
Feb 25, 2022 3.374 3.435 3.382 3.408 44,394,488 +0.00(+0.00%)
Feb 24, 2022 3.382 3.435 3.305 3.408 83,509,408 -0.20(-5.56%)
Feb 23, 2022 3.644 3.653 3.592 3.609 29,096,458 +0.04(+1.22%)
Feb 22, 2022 3.626 3.626 3.539 3.565 47,842,112 -0.03(-0.73%)
Feb 18, 2022 3.592 0 +0.07(+1.98%)
Feb 17, 2022 3.583 3.592 3.513 3.522 24,907,076 -0.07(-2.06%)
Feb 16, 2022 3.539 3.609 3.530 3.596 30,779,014 +0.05(+1.35%)
Feb 15, 2022 3.539 3.565 3.504 3.548 28,437,686 +0.07(+2.01%)
Feb 14, 2022 3.478 3.496 3.435 3.478 45,776,628 -0.01(-0.25%)
Feb 11, 2022 3.513 3.574 3.452 3.487 74,988,944 +0.02(+0.50%)
Feb 10, 2022 3.443 3.539 3.443 3.469 76,864,488 +0.04(+1.27%)
Feb 09, 2022 3.478 3.487 3.408 3.426 141,039,632 -0.33(-8.82%)
Feb 08, 2022 3.748 3.788 3.670 3.757 40,905,672 +0.01(+0.23%)
Feb 07, 2022 3.714 3.801 3.714 3.748 38,586,728 +0.01(+0.23%)
Feb 04, 2022 3.705 3.757 3.687 3.740 37,306,536 +0.02(+0.47%)
Feb 03, 2022 3.653 3.748 3.722 43,911,452 +0.05(+1.43%)
Feb 02, 2022 3.705 3.705 3.635 3.670 33,024,726 -0.11(-2.91%)
Feb 01, 2022 3.728 3.780 3.719 3.780 29,564,074 +0.04(+1.17%)
Jan 31, 2022 3.606 3.745 3.737 40,918,996 +0.11(+3.13%)
Jan 28, 2022 3.588 3.632 3.554 3.623 49,620,984 +0.05(+1.46%)
Jan 27, 2022 3.615 3.641 3.519 3.571 49,985,172 +0.03(+0.74%)
Jan 26, 2022 3.519 3.588 3.493 3.545 74,413,968 +0.02(+0.49%)
Jan 25, 2022 3.397 3.545 3.345 3.527 67,063,024 +0.16(+4.65%)
Jan 24, 2022 3.336 3.371 3.275 3.371 80,905,760 +0.04(+1.31%)
Jan 21, 2022 3.371 3.397 3.310 3.327 50,388,292 -0.03(-0.78%)
Jan 20, 2022 3.353 3.414 3.345 3.353 35,475,672 +0.00(+0.00%)
Jan 19, 2022 3.362 3.388 3.318 3.353 40,900,532 +0.07(+2.12%)
Jan 18, 2022 3.327 3.353 3.266 3.284 59,378,568 +0.00(+0.00%)
Jan 14, 2022 3.284 0 +0.06(+1.89%)
Jan 13, 2022 3.179 3.257 3.166 3.223 44,970,172 +0.04(+1.37%)
Jan 12, 2022 3.179 3.205 3.136 3.179 52,352,824 +0.00(+0.00%)
Jan 11, 2022 3.092 3.179 3.092 3.179 42,614,836 +0.10(+3.40%)
Jan 10, 2022 3.101 3.118 3.057 3.075 47,722,000 -0.03(-1.12%)
Jan 07, 2022 2.996 3.109 2.987 3.109 43,017,176 +0.07(+2.29%)
Jan 06, 2022 2.996 3.048 2.973 3.040 41,801,516 +0.10(+3.25%)
Jan 05, 2022 3.040 3.066 2.944 2.944 42,198,104 -0.06(-2.03%)
Jan 04, 2022 2.987 3.066 2.983 3.005 49,479,076 -0.01(-0.48%)
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.