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 )

2.495 +0.065 (+2.67%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 6, 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 (%)
Jun 28, 2019 7.589 7.639 7.512 7.543 15,733,691 +0.00(+0.00%)
Jun 27, 2019 7.466 7.604 7.355 7.543 15,082,802 -0.03(-0.41%)
Jun 26, 2019 7.558 7.608 7.428 7.574 13,617,201 +0.12(+1.54%)
Jun 25, 2019 7.589 7.631 7.389 7.458 27,511,564 -0.13(-1.72%)
Jun 24, 2019 7.497 7.620 7.466 7.589 13,231,948 +0.12(+1.65%)
Jun 21, 2019 7.397 7.524 7.389 7.466 14,868,855 +0.00(+0.00%)
Jun 20, 2019 7.397 7.512 7.397 7.466 11,347,055 +0.15(+2.10%)
Jun 19, 2019 7.144 7.332 7.067 7.313 24,499,148 +0.15(+2.15%)
Jun 18, 2019 7.151 7.259 7.144 7.159 14,956,955 +0.11(+1.53%)
Jun 17, 2019 7.074 7.155 7.028 7.051 12,085,415 +0.00(+0.00%)
Jun 14, 2019 7.090 7.151 6.978 7.051 14,823,810 -0.16(-2.24%)
Jun 13, 2019 7.205 7.297 7.074 7.213 27,402,446 -0.01(-0.11%)
Jun 12, 2019 7.389 7.458 7.213 7.220 21,799,416 -0.15(-2.08%)
Jun 11, 2019 7.305 7.374 7.236 7.374 19,349,384 +0.12(+1.59%)
Jun 10, 2019 7.243 7.309 7.094 7.259 15,583,010 -0.10(-1.36%)
Jun 07, 2019 7.382 7.482 7.343 7.359 14,450,302 +0.02(+0.31%)
Jun 06, 2019 7.305 7.374 7.201 7.336 10,927,463 +0.16(+2.25%)
Jun 05, 2019 7.359 7.374 7.082 7.174 18,761,152 -0.15(-2.10%)
Jun 04, 2019 7.289 7.366 7.228 7.328 11,405,003 +0.09(+1.22%)
Jun 03, 2019 7.255 7.305 7.171 7.240 20,105,556 +0.05(+0.75%)
May 31, 2019 7.124 7.274 7.094 7.186 13,313,799 +0.10(+1.41%)
May 30, 2019 6.994 7.140 6.994 7.086 15,302,843 +0.15(+2.21%)
May 29, 2019 6.840 7.002 6.802 6.933 17,760,518 +0.21(+3.08%)
May 28, 2019 6.641 6.802 6.556 6.725 21,341,920 +0.21(+3.18%)
May 24, 2019 6.572 6.587 6.457 6.518 10,291,613 -0.03(-0.47%)
May 23, 2019 6.487 6.610 6.410 6.549 20,881,804 -0.07(-1.04%)
May 22, 2019 6.656 6.733 6.587 6.618 28,519,872 -0.01(-0.12%)
May 21, 2019 6.357 6.710 6.311 6.625 20,707,204 +0.31(+4.99%)
May 20, 2019 6.157 6.357 6.138 6.311 16,658,939 +0.16(+2.62%)
May 17, 2019 6.188 6.249 6.057 6.149 22,599,970 -0.06(-0.99%)
May 16, 2019 6.280 6.341 6.153 6.211 26,253,270 -0.14(-2.18%)
May 15, 2019 6.257 6.418 6.245 6.349 14,033,153 -0.12(-1.90%)
May 14, 2019 6.510 6.533 6.434 6.472 14,369,253 -0.01(-0.12%)
May 13, 2019 6.518 6.572 6.457 6.480 15,464,365 -0.25(-3.65%)
May 10, 2019 6.794 6.810 6.587 6.725 10,663,231 -0.04(-0.57%)
May 09, 2019 6.764 6.825 6.645 6.764 12,692,399 -0.15(-2.11%)
May 08, 2019 6.871 7.002 6.871 6.910 14,865,113 +0.19(+2.86%)
May 07, 2019 6.618 6.718 6.503 6.718 17,188,128 -0.05(-0.79%)
May 06, 2019 6.848 6.886 6.764 6.771 12,410,398 -0.24(-3.40%)
May 03, 2019 6.940 7.025 6.917 7.009 8,186,163 +0.12(+1.72%)
May 02, 2019 6.791 6.929 6.775 6.890 13,064,222 +0.05(+0.67%)
May 01, 2019 6.952 7.029 6.844 6.844 11,282,860 -0.11(-1.55%)
Apr 30, 2019 6.937 6.952 6.783 6.952 14,866,074 +0.07(+1.00%)
Apr 29, 2019 7.021 7.052 6.852 6.883 9,527,389 -0.12(-1.64%)
Apr 26, 2019 6.960 7.044 6.917 6.998 10,957,967 +0.04(+0.55%)
Apr 25, 2019 6.760 6.967 6.645 6.960 16,000,108 +0.15(+2.14%)
Apr 24, 2019 6.921 6.921 6.722 6.814 15,009,855 -0.15(-2.20%)
Apr 23, 2019 6.867 7.021 6.818 6.967 17,912,602 +0.16(+2.37%)
Apr 22, 2019 6.752 6.867 6.683 6.806 11,075,655 +0.04(+0.57%)
Apr 18, 2019 6.660 6.871 6.599 6.768 13,387,350 +0.10(+1.50%)
Apr 17, 2019 6.806 6.829 6.545 6.668 17,033,850 -0.13(-1.92%)
Apr 16, 2019 6.844 6.929 6.791 6.798 12,967,762 -0.07(-1.01%)
Apr 15, 2019 6.967 6.967 6.825 6.867 19,648,546 +0.01(+0.11%)
Apr 12, 2019 6.937 7.067 6.775 6.860 23,547,078 -0.12(-1.76%)
Apr 11, 2019 7.067 7.102 6.902 6.983 15,341,195 -0.18(-2.57%)
Apr 10, 2019 7.220 7.236 7.128 7.167 17,511,150 -0.01(-0.11%)
Apr 09, 2019 7.159 7.182 7.059 7.174 12,258,235 -0.05(-0.64%)
Apr 08, 2019 7.174 7.220 7.098 7.220 8,061,540 +0.02(+0.21%)
Apr 05, 2019 7.113 7.247 7.078 7.205 13,569,935 +0.07(+0.91%)
Apr 04, 2019 6.956 7.171 6.910 7.140 16,253,168 +0.20(+2.87%)
Apr 03, 2019 7.125 7.167 6.883 6.941 18,212,932 -0.09(-1.31%)
Apr 02, 2019 7.109 7.132 6.921 7.033 13,059,514 -0.07(-0.97%)
Apr 01, 2019 7.163 7.270 7.082 7.102 21,676,814 +0.13(+1.85%)
Mar 29, 2019 6.934 7.043 6.877 6.973 23,515,358 +0.14(+2.06%)
Mar 28, 2019 6.538 6.905 6.532 6.832 42,106,096 +0.31(+4.80%)
Mar 27, 2019 6.653 6.704 6.474 6.519 40,409,180 -0.36(-5.29%)
Mar 26, 2019 6.921 6.953 6.800 6.883 25,986,296 +0.05(+0.75%)
Mar 25, 2019 6.762 6.921 6.749 6.832 22,926,106 +0.09(+1.33%)
Mar 22, 2019 6.877 6.960 6.666 6.742 66,976,196 -0.43(-5.97%)
Mar 21, 2019 7.375 7.382 7.040 7.171 36,811,332 -0.28(-3.77%)
Mar 20, 2019 7.529 7.596 7.369 7.452 33,550,946 -0.13(-1.77%)
Mar 19, 2019 7.695 7.733 7.554 7.586 22,251,860 -0.14(-1.82%)
Mar 18, 2019 7.612 7.736 7.612 7.727 12,472,448 +0.12(+1.51%)
Mar 15, 2019 7.586 7.669 7.580 7.612 21,696,542 +0.07(+0.93%)
Mar 14, 2019 7.529 7.541 7.430 7.541 16,309,638 -0.02(-0.25%)
Mar 13, 2019 7.458 7.637 7.420 7.561 23,293,784 +0.08(+1.02%)
Mar 12, 2019 7.439 7.497 7.401 7.484 19,648,612 +0.04(+0.52%)
Mar 11, 2019 7.222 7.445 7.209 7.445 23,387,366 +0.35(+4.95%)
Mar 08, 2019 6.979 7.107 6.973 7.094 18,760,682 +0.10(+1.46%)
Mar 07, 2019 7.056 7.056 6.886 6.992 17,190,272 -0.03(-0.36%)
Mar 06, 2019 7.222 7.241 6.966 7.017 18,839,550 -0.21(-2.96%)
Mar 05, 2019 7.200 7.283 7.142 7.232 8,989,957 +0.06(+0.89%)
Mar 04, 2019 7.200 7.219 7.085 7.168 14,520,301 -0.01(-0.09%)
Mar 01, 2019 7.263 7.321 7.142 7.174 20,316,602 -0.16(-2.18%)
Feb 28, 2019 7.525 7.525 7.318 7.334 31,742,380 -0.27(-3.53%)
Feb 27, 2019 7.576 7.653 7.538 7.602 11,633,053 -0.04(-0.58%)
Feb 26, 2019 7.519 7.653 7.493 7.647 24,470,046 +0.13(+1.79%)
Feb 25, 2019 7.640 7.647 7.484 7.513 19,133,672 -0.07(-0.93%)
Feb 22, 2019 7.640 7.640 7.497 7.583 22,106,912 -0.01(-0.17%)
Feb 21, 2019 7.589 7.596 7.474 7.596 29,294,708 -0.03(-0.42%)
Feb 20, 2019 7.743 7.864 7.608 7.628 24,178,774 -0.11(-1.40%)
Feb 19, 2019 7.806 7.864 7.723 7.736 19,978,636 -0.18(-2.26%)
Feb 15, 2019 7.915 7.941 7.800 7.915 17,331,444 +0.04(+0.57%)
Feb 14, 2019 7.436 7.947 7.423 7.870 34,932,188 +0.31(+4.14%)
Feb 13, 2019 7.704 7.743 7.538 7.557 20,354,984 -0.19(-2.39%)
Feb 12, 2019 7.704 7.867 7.602 7.743 21,195,268 +0.22(+2.89%)
Feb 11, 2019 7.602 7.618 7.401 7.525 13,459,899 -0.07(-0.93%)
Feb 08, 2019 7.711 7.743 7.446 7.596 24,988,442 +0.02(+0.25%)
Feb 07, 2019 7.602 7.634 7.404 7.576 31,192,348 +0.04(+0.59%)
Feb 06, 2019 7.685 7.743 7.462 7.532 24,078,528 -0.39(-4.92%)
Feb 05, 2019 7.896 8.011 7.826 7.921 18,308,600 +0.01(+0.08%)
Feb 04, 2019 7.685 7.966 7.666 7.915 17,850,974 +0.11(+1.43%)
Feb 01, 2019 7.790 7.851 7.695 7.803 24,665,578 -0.13(-1.61%)
Jan 31, 2019 7.784 8.017 7.752 7.931 29,528,648 +0.54(+7.25%)
Jan 30, 2019 7.356 7.439 7.190 7.395 17,394,422 +0.03(+0.35%)
Jan 29, 2019 7.452 7.471 7.327 7.369 17,503,748 +0.08(+1.05%)
Jan 28, 2019 7.248 7.391 7.235 7.292 14,622,404 -0.06(-0.78%)
Jan 25, 2019 7.324 7.395 7.190 7.350 16,859,602 +0.08(+1.14%)
Jan 24, 2019 7.209 7.292 7.168 7.267 19,984,418 +0.04(+0.62%)
Jan 23, 2019 7.133 7.235 7.040 7.222 13,431,772 +0.24(+3.38%)
Jan 22, 2019 7.139 7.203 6.967 6.986 16,129,534 -0.26(-3.61%)
Jan 18, 2019 7.305 7.337 7.177 7.248 14,409,565 +0.06(+0.80%)
Jan 17, 2019 7.069 7.235 7.062 7.190 17,909,546 +0.04(+0.54%)
Jan 16, 2019 7.165 7.225 7.133 7.152 13,100,245 -0.02(-0.27%)
Jan 15, 2019 7.146 7.203 7.075 7.171 14,876,127 -0.03(-0.44%)
Jan 14, 2019 7.069 7.241 7.050 7.203 11,808,365 +0.08(+1.08%)
Jan 11, 2019 7.062 7.158 7.031 7.126 17,408,804 -0.05(-0.71%)
Jan 10, 2019 7.209 7.305 7.082 7.177 26,345,472 -0.05(-0.71%)
Jan 09, 2019 7.146 7.248 7.133 7.229 27,463,192 +0.19(+2.63%)
Jan 08, 2019 6.896 7.069 6.833 7.043 28,991,718 +0.11(+1.66%)
Jan 07, 2019 7.050 7.062 6.909 6.928 29,330,936 -0.02(-0.28%)
Jan 04, 2019 6.807 7.040 6.750 6.948 20,076,360 +0.09(+1.30%)
Jan 03, 2019 6.833 6.903 6.737 6.858 20,925,800 +0.09(+1.27%)
Jan 02, 2019 6.434 6.817 6.414 6.772 28,141,268 +0.46(+7.28%)
Dec 31, 2018 6.331 6.360 6.252 6.312 9,176,744 +0.04(+0.61%)
Dec 28, 2018 6.255 6.341 6.213 6.274 14,090,613 +0.09(+1.44%)
Dec 27, 2018 5.949 6.204 5.917 6.185 22,125,378 +0.15(+2.54%)
Dec 26, 2018 5.891 6.032 5.818 6.032 19,439,962 +0.14(+2.38%)
Dec 24, 2018 5.935 6.035 5.891 5.891 9,282,530 -0.10(-1.67%)
Dec 21, 2018 6.141 6.148 5.951 5.991 25,104,708 -0.17(-2.74%)
Dec 20, 2018 6.160 6.207 6.079 6.160 27,056,488 +0.17(+2.82%)
Dec 19, 2018 6.185 6.254 5.941 5.991 23,330,220 -0.13(-2.04%)
Dec 18, 2018 6.054 6.141 6.004 6.116 14,976,860 +0.15(+2.52%)
Dec 17, 2018 6.104 6.116 5.941 5.966 24,771,834 -0.13(-2.15%)
Dec 14, 2018 6.154 6.179 6.048 6.098 35,635,880 -0.11(-1.81%)
Dec 13, 2018 6.116 6.223 6.066 6.210 12,865,704 +0.14(+2.37%)
Dec 12, 2018 6.091 6.166 6.048 6.066 24,155,334 +0.09(+1.57%)
Dec 11, 2018 5.985 6.023 5.879 5.973 22,904,678 +0.08(+1.27%)
Dec 10, 2018 5.935 5.982 5.873 5.898 24,105,496 -0.14(-2.38%)
Dec 07, 2018 6.141 6.232 6.007 6.041 22,991,344 -0.09(-1.43%)
Dec 06, 2018 5.804 6.148 5.785 6.129 20,715,224 +0.08(+1.24%)
Dec 04, 2018 6.110 6.179 5.966 6.054 25,751,814 -0.07(-1.12%)
Dec 03, 2018 6.254 6.285 6.079 6.123 19,754,254 -0.10(-1.66%)
Nov 30, 2018 6.251 6.301 6.179 6.226 15,716,217 -0.03(-0.40%)
Nov 29, 2018 6.245 6.292 6.157 6.251 27,019,298 +0.06(+0.91%)
Nov 28, 2018 6.101 6.238 5.913 6.195 25,892,846 +0.17(+2.80%)
Nov 27, 2018 5.851 6.057 5.832 6.026 19,796,960 +0.31(+5.36%)
Nov 26, 2018 5.938 5.945 5.688 5.720 17,532,834 -0.29(-4.89%)
Nov 23, 2018 5.963 6.026 5.957 6.013 8,601,118 +0.01(+0.10%)
Nov 21, 2018 6.007 6.007 6.007 0 +0.16(+2.67%)
Nov 20, 2018 6.001 6.038 5.851 5.851 33,576,788 -0.28(-4.59%)
Nov 19, 2018 6.057 6.148 6.023 6.132 19,277,886 +0.01(+0.20%)
Nov 16, 2018 6.007 6.176 5.957 6.120 19,960,544 +0.12(+1.98%)
Nov 15, 2018 5.832 6.045 5.832 6.001 16,789,732 +0.18(+3.00%)
Nov 14, 2018 5.826 5.845 5.695 5.826 22,338,634 +0.10(+1.75%)
Nov 13, 2018 5.751 5.791 5.634 5.726 20,521,470 -0.16(-2.76%)
Nov 12, 2018 5.913 5.926 5.816 5.888 16,822,364 -0.04(-0.74%)
Nov 09, 2018 5.907 5.963 5.770 5.932 27,456,228 +0.06(+0.96%)
Nov 08, 2018 6.001 6.032 5.807 5.876 23,737,272 -0.13(-2.19%)
Nov 07, 2018 6.007 6.032 5.863 6.007 24,197,426 -0.09(-1.44%)
Nov 06, 2018 6.070 6.120 6.001 6.095 17,551,786 -0.09(-1.42%)
Nov 05, 2018 6.163 6.229 6.151 6.182 22,768,976 +0.02(+0.35%)
Nov 02, 2018 6.123 6.220 6.082 6.160 20,853,062 +0.06(+1.02%)
Nov 01, 2018 5.942 6.104 5.848 6.098 29,500,744 +0.37(+6.43%)
Oct 31, 2018 5.848 5.854 5.607 5.729 35,042,000 -0.14(-2.45%)
Oct 30, 2018 5.554 5.876 5.529 5.873 36,091,848 +0.29(+5.15%)
Oct 29, 2018 5.979 5.995 5.504 5.586 57,183,236 -0.19(-3.35%)
Oct 26, 2018 5.698 5.804 5.582 5.779 25,115,036 +0.14(+2.55%)
Oct 25, 2018 5.536 5.742 5.486 5.636 31,175,954 +0.22(+4.16%)
Oct 24, 2018 5.629 5.636 5.411 5.411 24,626,522 -0.21(-3.67%)
Oct 23, 2018 5.498 5.636 5.464 5.617 16,738,369 +0.02(+0.33%)
Oct 22, 2018 5.604 5.664 5.579 5.598 21,603,560 +0.11(+1.93%)
Oct 19, 2018 5.548 5.586 5.442 5.492 18,917,024 +0.01(+0.11%)
Oct 18, 2018 5.623 5.636 5.479 5.486 18,469,836 -0.18(-3.20%)
Oct 17, 2018 5.598 5.717 5.554 5.667 29,532,560 +0.07(+1.23%)
Oct 16, 2018 5.486 5.611 5.432 5.598 28,103,236 +0.26(+4.92%)
Oct 15, 2018 5.348 5.417 5.317 5.336 20,753,990 -0.04(-0.70%)
Oct 12, 2018 5.392 5.411 5.270 5.373 20,662,434 +0.14(+2.63%)
Oct 11, 2018 5.348 5.386 5.173 5.236 32,231,208 -0.04(-0.83%)
Oct 10, 2018 5.442 5.461 5.279 5.279 31,881,430 -0.29(-5.16%)
Oct 09, 2018 5.473 5.623 5.375 5.567 40,407,308 +0.13(+2.41%)
Oct 08, 2018 5.498 5.554 5.370 5.436 58,319,572 +0.44(+8.75%)
Oct 05, 2018 5.104 5.111 4.948 4.998 30,018,352 +0.00(+0.00%)
Oct 04, 2018 4.992 5.040 4.861 4.998 41,663,896 +0.00(+0.00%)
Oct 03, 2018 5.198 5.198 4.930 4.998 62,924,904 +0.27(+5.68%)
Oct 02, 2018 4.636 4.805 4.605 4.730 41,356,544 +0.33(+7.61%)
Oct 01, 2018 4.408 4.436 4.345 4.395 16,875,646 -0.02(-0.56%)
Sep 28, 2018 4.470 4.526 4.383 4.420 31,026,716 -0.12(-2.75%)
Sep 27, 2018 4.489 4.601 4.486 4.545 37,439,592 +0.13(+2.97%)
Sep 26, 2018 4.414 4.520 4.395 4.414 24,746,722 +0.06(+1.43%)
Sep 25, 2018 4.239 4.370 4.220 4.352 28,279,096 -0.01(-0.14%)
Sep 24, 2018 4.501 4.508 4.320 4.358 18,824,982 -0.16(-3.46%)
Sep 21, 2018 4.402 4.558 4.389 4.514 33,612,544 +0.09(+2.12%)
Sep 20, 2018 4.439 4.483 4.345 4.420 20,812,894 +0.06(+1.43%)
Sep 19, 2018 4.302 4.433 4.267 4.358 26,840,124 +0.03(+0.72%)
Sep 18, 2018 4.314 4.389 4.289 4.327 18,520,856 +0.00(+0.00%)
Sep 17, 2018 4.164 4.352 4.158 4.327 16,265,581 +0.16(+3.90%)
Sep 14, 2018 4.146 4.195 4.058 4.164 23,073,024 +0.07(+1.83%)
Sep 13, 2018 4.133 4.177 4.055 4.089 23,743,026 -0.07(-1.80%)
Sep 12, 2018 4.220 4.258 4.152 4.164 28,525,114 +0.03(+0.76%)
Sep 11, 2018 4.158 4.183 4.089 4.133 20,181,252 -0.21(-4.75%)
Sep 10, 2018 4.364 4.411 4.277 4.339 28,457,172 -0.04(-1.00%)
Sep 07, 2018 4.370 4.430 4.327 4.383 23,269,556 +0.11(+2.48%)
Sep 06, 2018 4.189 4.317 4.114 4.277 23,273,546 +0.12(+3.01%)
Sep 05, 2018 4.083 4.208 4.064 4.152 19,245,624 +0.02(+0.61%)
Sep 04, 2018 4.139 4.183 4.089 4.127 19,249,800 -0.20(-4.69%)
Aug 31, 2018 4.330 4.330 4.330 0 +0.12(+2.81%)
Aug 30, 2018 4.355 4.355 4.174 4.211 24,035,320 -0.19(-4.39%)
Aug 29, 2018 4.380 4.442 4.349 4.405 14,231,253 +0.07(+1.73%)
Aug 28, 2018 4.374 4.395 4.289 4.330 13,652,318 -0.09(-2.12%)
Aug 27, 2018 4.355 4.461 4.336 4.423 18,227,760 +0.11(+2.61%)
Aug 24, 2018 4.336 4.361 4.249 4.311 15,409,663 +0.07(+1.62%)
Aug 23, 2018 4.411 4.439 4.205 4.243 24,323,910 -0.17(-3.82%)
Aug 22, 2018 4.224 4.423 4.224 4.411 20,671,354 +0.08(+1.87%)
Aug 21, 2018 4.442 4.486 4.289 4.330 30,851,608 -0.19(-4.28%)
Aug 20, 2018 4.511 4.536 4.448 4.523 12,106,878 -0.02(-0.55%)
Aug 17, 2018 4.611 4.611 4.498 4.548 16,362,059 -0.13(-2.80%)
Aug 16, 2018 4.748 4.779 4.629 4.679 21,846,684 -0.02(-0.40%)
Aug 15, 2018 4.692 4.760 4.623 4.698 24,154,596 -0.09(-1.95%)
Aug 14, 2018 4.735 4.810 4.648 4.792 20,101,374 +0.12(+2.67%)
Aug 13, 2018 4.561 4.685 4.530 4.667 22,611,654 +0.02(+0.40%)
Aug 10, 2018 4.785 4.792 4.592 4.648 34,448,108 -0.31(-6.29%)
Aug 09, 2018 5.041 5.060 4.910 4.960 12,947,661 -0.11(-2.09%)
Aug 08, 2018 5.222 5.259 5.022 5.066 21,706,928 -0.09(-1.81%)
Aug 07, 2018 5.341 5.378 5.122 5.160 20,887,182 -0.13(-2.48%)
Aug 06, 2018 5.316 5.359 5.272 5.291 13,350,504 -0.09(-1.74%)
Aug 03, 2018 5.272 5.406 5.247 5.384 21,534,356 +0.29(+5.63%)
Aug 02, 2018 5.041 5.135 4.991 5.097 11,769,998 -0.00(-0.07%)
Aug 01, 2018 5.057 5.166 5.045 5.101 11,947,164 +0.06(+1.24%)
Jul 31, 2018 5.094 5.141 5.020 5.038 13,186,037 -0.12(-2.42%)
Jul 30, 2018 5.213 5.225 5.119 5.163 11,124,016 +0.02(+0.36%)
Jul 27, 2018 5.119 5.179 5.091 5.144 16,063,870 +0.11(+2.23%)
Jul 26, 2018 5.207 5.241 4.988 5.032 23,973,318 -0.21(-4.04%)
Jul 25, 2018 5.232 5.294 5.200 5.244 26,943,188 +0.16(+3.06%)
Jul 24, 2018 5.126 5.026 5.088 15,398,910 +0.11(+2.26%)
Jul 23, 2018 4.982 4.995 4.926 4.976 19,728,494 -0.04(-0.75%)
Jul 20, 2018 5.029 5.116 4.988 5.013 46,162,752 +0.27(+5.79%)
Jul 19, 2018 4.583 4.764 4.546 4.739 15,607,742 +0.01(+0.26%)
Jul 18, 2018 4.814 4.814 4.714 4.727 12,723,369 -0.09(-1.81%)
Jul 17, 2018 4.664 4.851 4.633 4.814 20,630,286 +0.15(+3.21%)
Jul 16, 2018 4.670 4.714 4.614 4.664 12,422,697 -0.01(-0.13%)
Jul 13, 2018 4.546 4.698 4.511 4.670 20,576,926 +0.16(+3.45%)
Jul 12, 2018 4.496 4.555 4.483 4.515 15,681,636 +0.09(+2.12%)
Jul 11, 2018 4.496 4.533 4.396 4.421 20,539,734 -0.12(-2.61%)
Jul 10, 2018 4.558 4.568 4.458 4.539 21,687,670 +0.04(+0.83%)
Jul 09, 2018 4.521 4.558 4.421 4.502 17,091,098 +0.01(+0.14%)
Jul 06, 2018 4.384 4.533 4.343 4.496 19,746,176 +0.07(+1.55%)
Jul 05, 2018 4.465 4.465 4.334 4.427 18,959,772 +0.02(+0.42%)
Jul 03, 2018 4.409 4.409 4.409 0 +0.18(+4.36%)
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.