Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco S.A. ADR (NY: BBDO )

2.220 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 2.574 2.582 2.517 2.525 20,256 -0.10(-3.73%)
Oct 29, 2020 2.566 2.623 2.517 2.623 40,302 +0.07(+2.55%)
Oct 28, 2020 2.672 2.761 2.558 2.558 37,801 -0.29(-10.03%)
Oct 27, 2020 2.924 2.949 2.843 2.843 1,075 -0.11(-3.63%)
Oct 26, 2020 2.933 2.950 2.908 2.950 5,055 +0.05(+1.73%)
Oct 23, 2020 3.014 3.022 2.900 2.900 4,296 -0.06(-1.93%)
Oct 22, 2020 2.892 2.957 2.875 2.957 33,140 +0.09(+3.12%)
Oct 21, 2020 2.851 2.876 2.818 2.867 8,009 +0.04(+1.29%)
Oct 20, 2020 2.802 2.851 2.802 2.831 28,610 +0.11(+4.04%)
Oct 19, 2020 2.761 2.773 2.712 2.721 4,342 +0.02(+0.91%)
Oct 16, 2020 2.737 2.753 2.688 2.696 34,128 -0.13(-4.61%)
Oct 15, 2020 2.737 2.827 2.590 2.827 42,445 +0.07(+2.66%)
Oct 14, 2020 2.753 2.786 2.753 2.753 2,251 +0.01(+0.30%)
Oct 13, 2020 2.753 2.810 2.729 2.745 5,745 +0.01(+0.30%)
Oct 12, 2020 2.737 2.737 2.680 2.737 4,640 -0.06(-2.04%)
Oct 09, 2020 2.794 2.851 2.778 2.794 10,557 +0.03(+1.18%)
Oct 08, 2020 2.688 2.778 2.672 2.761 20,845 +0.11(+3.99%)
Oct 07, 2020 2.672 2.672 2.655 2.655 4,230 -0.04(-1.39%)
Oct 06, 2020 2.835 2.835 2.639 2.693 6,621 +0.00(+0.18%)
Oct 05, 2020 2.623 2.713 2.598 2.688 7,337 +0.07(+2.48%)
Oct 02, 2020 2.623 2.655 2.607 2.623 27,253 +0.01(+0.41%)
Oct 01, 2020 2.563 2.632 2.547 2.612 23,623 +0.01(+0.47%)
Sep 30, 2020 2.563 2.653 2.563 2.600 4,462 +0.07(+2.73%)
Sep 29, 2020 2.637 2.637 2.531 2.531 19,263 -0.12(-4.60%)
Sep 28, 2020 2.767 2.767 2.653 2.653 1,491 -0.04(-1.51%)
Sep 25, 2020 2.661 2.694 2.661 2.694 2,457 -0.06(-2.07%)
Sep 24, 2020 2.677 2.751 2.653 2.751 3,390 +0.08(+3.05%)
Sep 23, 2020 2.726 2.743 2.669 2.669 5,407 -0.12(-4.37%)
Sep 22, 2020 2.840 2.840 2.743 2.791 11,924 +0.00(+0.00%)
Sep 21, 2020 2.783 2.832 2.718 2.791 10,605 -0.07(-2.28%)
Sep 18, 2020 2.897 2.897 2.848 2.856 2,703 -0.11(-3.57%)
Sep 17, 2020 2.922 2.970 2.909 2.962 15,105 +0.01(+0.41%)
Sep 16, 2020 2.930 3.011 2.930 2.950 53,227 +0.04(+1.55%)
Sep 15, 2020 2.905 2.913 2.905 2.905 2,477 -0.05(-1.65%)
Sep 14, 2020 2.861 2.954 2.861 2.954 9,364 +0.10(+3.42%)
Sep 11, 2020 2.946 2.946 2.856 2.856 9,461 -0.11(-3.84%)
Sep 10, 2020 3.060 3.060 2.970 2.970 3,132 -0.08(-2.67%)
Sep 09, 2020 3.092 3.133 3.027 3.052 17,865 +0.02(+0.54%)
Sep 08, 2020 3.133 3.133 2.995 3.036 11,019 -0.17(-5.33%)
Sep 04, 2020 3.141 3.206 3.084 3.206 14,745 +0.10(+3.28%)
Sep 03, 2020 3.044 3.158 3.027 3.105 142,805 +0.14(+4.80%)
Sep 02, 2020 2.979 2.979 2.938 2.962 7,066 -0.01(-0.19%)
Sep 01, 2020 2.887 3.293 2.887 2.968 47,308 +0.07(+2.53%)
Aug 31, 2020 2.911 2.935 2.870 2.895 13,922 -0.11(-3.52%)
Aug 28, 2020 2.854 3.025 2.854 3.000 14,142 +0.11(+3.65%)
Aug 27, 2020 2.854 3.114 2.817 2.895 53,381 +0.15(+5.33%)
Aug 26, 2020 2.756 2.781 2.748 2.748 5,343 -0.08(-2.80%)
Aug 25, 2020 2.822 2.830 2.805 2.827 903 -0.06(-2.05%)
Aug 24, 2020 2.878 2.887 2.838 2.887 8,308 +0.12(+4.41%)
Aug 21, 2020 2.789 2.793 2.765 2.765 1,475 -0.04(-1.45%)
Aug 20, 2020 2.708 2.830 2.708 2.805 21,455 -0.05(-1.71%)
Aug 19, 2020 2.878 2.927 2.838 2.854 20,170 -0.05(-1.68%)
Aug 18, 2020 2.927 2.960 2.862 2.903 14,197 +0.02(+0.85%)
Aug 17, 2020 2.968 2.968 2.822 2.878 52,944 -0.08(-2.61%)
Aug 14, 2020 2.960 3.045 2.944 2.956 38,247 -0.03(-0.95%)
Aug 13, 2020 3.017 3.065 2.968 2.984 10,289 +0.01(+0.27%)
Aug 12, 2020 3.009 3.021 2.968 2.976 39,930 -0.08(-2.66%)
Aug 11, 2020 3.139 3.139 3.049 3.057 23,389 -0.03(-0.91%)
Aug 10, 2020 3.025 3.253 3.009 3.085 87,932 -0.01(-0.41%)
Aug 07, 2020 2.984 3.098 2.952 3.098 36,402 -0.06(-1.80%)
Aug 06, 2020 3.098 3.155 3.017 3.155 38,547 +0.12(+4.02%)
Aug 05, 2020 3.069 3.114 3.009 3.033 12,014 +0.05(+1.64%)
Aug 04, 2020 3.082 3.114 2.984 2.984 9,586 -0.12(-3.85%)
Aug 03, 2020 3.160 3.160 3.095 3.104 4,808 -0.10(-3.05%)
Jul 31, 2020 3.258 3.258 3.193 3.201 25,847 -0.14(-4.14%)
Jul 30, 2020 3.404 3.404 3.307 3.339 18,953 -0.06(-1.91%)
Jul 29, 2020 3.429 3.445 3.388 3.404 54,972 +0.02(+0.72%)
Jul 28, 2020 3.364 3.396 3.364 3.380 1,982 +0.05(+1.46%)
Jul 27, 2020 3.160 3.364 3.160 3.331 39,460 +0.16(+5.13%)
Jul 24, 2020 3.144 3.266 3.144 3.169 5,908 -0.04(-1.27%)
Jul 23, 2020 3.266 3.299 3.209 3.209 28,429 -0.11(-3.42%)
Jul 22, 2020 3.339 3.355 3.299 3.323 3,697 +0.05(+1.49%)
Jul 21, 2020 3.217 3.347 3.217 3.274 45,014 +0.12(+3.87%)
Jul 20, 2020 3.079 3.160 3.079 3.152 7,312 +0.02(+0.78%)
Jul 17, 2020 3.095 3.169 3.071 3.128 30,155 +0.04(+1.32%)
Jul 16, 2020 3.087 3.091 3.063 3.087 5,864 -0.02(-0.52%)
Jul 15, 2020 3.120 3.169 3.095 3.104 21,517 -0.02(-0.52%)
Jul 14, 2020 2.974 3.120 2.941 3.120 9,547 +0.06(+2.13%)
Jul 13, 2020 3.185 3.185 3.014 3.055 11,487 -0.02(-0.53%)
Jul 10, 2020 3.039 3.083 3.039 3.071 1,723 +0.01(+0.27%)
Jul 09, 2020 3.152 3.152 3.063 3.063 4,547 -0.03(-1.05%)
Jul 08, 2020 3.087 3.112 3.071 3.095 27,687 +0.11(+3.81%)
Jul 07, 2020 3.128 3.128 2.982 2.982 8,901 -0.09(-2.91%)
Jul 06, 2020 3.006 3.169 3.006 3.071 16,171 +0.08(+2.72%)
Jul 02, 2020 3.006 3.104 2.990 2.990 13,785 +0.01(+0.36%)
Jul 01, 2020 2.857 2.995 2.857 2.979 107,052 +0.15(+5.46%)
Jun 30, 2020 2.811 2.890 2.811 2.825 23,186 -0.08(-2.66%)
Jun 29, 2020 2.938 2.938 2.865 2.902 8,380 +0.13(+4.84%)
Jun 26, 2020 2.906 2.906 2.768 2.768 31,907 -0.27(-8.82%)
Jun 25, 2020 2.938 3.036 2.894 3.036 12,227 +0.11(+3.60%)
Jun 24, 2020 2.987 2.987 2.905 2.930 30,329 -0.15(-4.75%)
Jun 23, 2020 3.125 3.158 3.060 3.076 35,390 +0.06(+1.88%)
Jun 22, 2020 3.109 3.133 2.995 3.020 16,694 -0.05(-1.59%)
Jun 19, 2020 3.149 3.149 3.020 3.068 13,305 +0.02(+0.80%)
Jun 18, 2020 3.085 3.149 3.044 3.044 27,712 -0.08(-2.60%)
Jun 17, 2020 3.206 3.214 3.103 3.125 32,369 +0.04(+1.32%)
Jun 16, 2020 3.198 3.231 3.085 3.085 36,140 +0.00(+0.00%)
Jun 15, 2020 3.020 3.174 2.947 3.085 60,055 -0.07(-2.14%)
Jun 12, 2020 3.171 3.207 3.101 3.152 18,109 +0.16(+5.52%)
Jun 11, 2020 3.141 3.182 2.882 2.987 78,493 -0.37(-10.90%)
Jun 10, 2020 3.539 3.539 3.149 3.352 113,991 -0.14(-3.95%)
Jun 09, 2020 3.507 3.562 3.434 3.490 52,339 -0.10(-2.71%)
Jun 08, 2020 3.450 3.588 3.434 3.588 94,112 +0.10(+2.89%)
Jun 05, 2020 3.425 3.653 3.352 3.487 354,555 +0.34(+10.72%)
Jun 04, 2020 3.149 3.231 3.064 3.149 387,850 -0.17(-5.13%)
Jun 03, 2020 3.182 3.348 3.182 3.320 133,341 +0.39(+13.30%)
Jun 02, 2020 2.809 2.947 2.809 2.930 127,434 +0.13(+4.69%)
Jun 01, 2020 2.676 2.806 2.676 2.799 51,193 +0.16(+5.87%)
May 29, 2020 2.717 2.717 2.553 2.644 14,673 +0.00(+0.00%)
May 28, 2020 2.798 2.798 2.644 2.644 16,747 -0.09(-3.41%)
May 27, 2020 2.733 2.741 2.660 2.737 62,165 +0.08(+2.90%)
May 26, 2020 2.717 2.830 2.644 2.660 64,762 +0.19(+7.72%)
May 22, 2020 2.757 2.757 2.461 2.469 19,729 -0.04(-1.77%)
May 21, 2020 2.417 2.530 2.417 2.514 46,028 +0.19(+8.01%)
May 20, 2020 2.360 2.360 2.295 2.328 13,702 +0.03(+1.41%)
May 19, 2020 2.360 2.425 2.271 2.295 22,988 -0.06(-2.75%)
May 18, 2020 2.303 2.376 2.263 2.360 88,118 +0.16(+7.38%)
May 15, 2020 2.303 2.303 2.198 2.198 39,212 +0.06(+2.65%)
May 14, 2020 2.109 2.287 2.092 2.141 37,601 -0.04(-1.63%)
May 13, 2020 2.255 2.263 2.149 2.176 29,031 -0.06(-2.76%)
May 12, 2020 2.328 2.336 2.238 2.238 31,716 -0.08(-3.62%)
May 11, 2020 2.473 2.473 2.311 2.322 70,823 -0.14(-5.80%)
May 08, 2020 2.360 2.466 2.332 2.465 26,634 +0.22(+9.88%)
May 07, 2020 2.325 2.333 2.228 2.244 37,094 -0.12(-5.14%)
May 06, 2020 2.454 2.454 2.365 2.365 18,959 -0.10(-3.95%)
May 05, 2020 2.503 2.620 2.462 2.462 19,084 +0.00(+0.00%)
May 04, 2020 2.673 2.673 2.430 2.462 29,531 -0.09(-3.49%)
May 01, 2020 2.600 2.722 2.552 2.552 14,937 -0.11(-4.11%)
Apr 30, 2020 2.714 2.803 2.633 2.661 80,578 -0.18(-6.19%)
Apr 29, 2020 2.754 2.878 2.744 2.836 112,882 +0.16(+6.11%)
Apr 28, 2020 2.552 2.681 2.552 2.673 61,123 +0.20(+8.02%)
Apr 27, 2020 2.430 2.511 2.349 2.475 118,121 -0.05(-1.95%)
Apr 24, 2020 2.454 2.584 2.276 2.524 119,995 -0.11(-4.13%)
Apr 23, 2020 2.730 2.730 2.608 2.633 6,436 -0.13(-4.69%)
Apr 22, 2020 2.730 2.819 2.730 2.762 3,449 +0.01(+0.29%)
Apr 21, 2020 2.762 2.768 2.754 2.754 3,627 -0.04(-1.45%)
Apr 20, 2020 2.803 2.835 2.781 2.795 21,177 -0.07(-2.55%)
Apr 17, 2020 3.078 3.078 2.859 2.868 8,147 +0.02(+0.57%)
Apr 16, 2020 2.940 2.949 2.851 2.851 6,435 -0.13(-4.35%)
Apr 15, 2020 3.054 3.054 2.929 2.981 6,419 -0.12(-3.92%)
Apr 14, 2020 3.143 3.183 3.102 3.102 9,863 -0.17(-5.20%)
Apr 13, 2020 3.159 3.289 3.143 3.273 12,774 -0.02(-0.74%)
Apr 09, 2020 3.402 3.475 3.297 3.297 18,394 +0.06(+1.75%)
Apr 08, 2020 3.273 3.329 3.135 3.240 18,905 +0.06(+1.78%)
Apr 07, 2020 3.208 3.256 3.167 3.183 8,241 +0.23(+7.97%)
Apr 06, 2020 2.908 3.038 2.908 2.949 9,602 +0.31(+11.66%)
Apr 03, 2020 2.722 2.722 2.543 2.641 2,592 -0.15(-5.40%)
Apr 02, 2020 2.770 2.794 2.754 2.791 1,532 +0.05(+1.66%)
Apr 01, 2020 2.770 2.770 2.681 2.746 4,340 -0.15(-5.05%)
Mar 31, 2020 2.819 2.965 2.819 2.892 8,060 -0.01(-0.28%)
Mar 30, 2020 2.940 3.013 2.900 2.900 24,271 -0.09(-2.98%)
Mar 27, 2020 3.119 3.119 2.973 2.989 13,826 -0.09(-2.89%)
Mar 26, 2020 3.216 3.264 3.078 3.078 95,491 -0.06(-1.81%)
Mar 25, 2020 2.896 3.337 2.896 3.135 10,848 +0.37(+13.49%)
Mar 24, 2020 4.115 4.115 2.576 2.762 20,296 +0.26(+10.53%)
Mar 23, 2020 2.592 2.705 2.499 2.499 37,119 -0.30(-10.58%)
Mar 20, 2020 3.030 3.264 2.730 2.795 59,997 -0.13(-4.43%)
Mar 19, 2020 3.102 3.216 2.787 2.924 35,033 -0.06(-1.90%)
Mar 18, 2020 3.127 3.216 2.932 2.981 8,421 -0.35(-10.44%)
Mar 17, 2020 3.240 3.467 3.119 3.328 411,546 +0.11(+3.50%)
Mar 16, 2020 3.483 3.483 3.119 3.216 49,837 -0.49(-13.13%)
Mar 13, 2020 3.726 3.888 3.386 3.702 36,541 +0.46(+14.25%)
Mar 12, 2020 3.345 3.783 3.127 3.240 28,003 -0.45(-12.28%)
Mar 11, 2020 4.018 4.018 3.605 3.694 13,634 -0.42(-10.24%)
Mar 10, 2020 3.993 4.115 3.975 4.115 3,770 +0.00(+0.00%)
Mar 09, 2020 4.253 4.253 3.985 4.115 15,358 -0.54(-11.65%)
Mar 06, 2020 4.520 4.658 4.455 4.658 3,086 +0.08(+1.77%)
Mar 05, 2020 4.674 4.674 4.577 4.577 654 -0.23(-4.82%)
Mar 04, 2020 4.836 4.836 4.795 4.808 1,139 -0.03(-0.65%)
Mar 03, 2020 4.820 4.949 4.808 4.840 5,113 -0.09(-1.83%)
Mar 02, 2020 4.833 4.995 4.817 4.930 7,780 +0.25(+5.36%)
Feb 28, 2020 4.849 4.930 4.679 4.679 2,470 -0.21(-4.30%)
Feb 27, 2020 4.971 4.971 4.890 4.890 1,683 -0.06(-1.31%)
Feb 26, 2020 4.793 5.141 4.509 4.955 15,125 -0.11(-2.24%)
Feb 25, 2020 5.424 5.424 4.938 5.068 4,177 -0.23(-4.28%)
Feb 24, 2020 5.303 5.329 5.295 5.295 9,054 -0.05(-0.91%)
Feb 21, 2020 5.400 5.400 5.343 5.343 12,969 -0.13(-2.37%)
Feb 20, 2020 5.521 5.538 5.473 5.473 5,738 -0.17(-3.01%)
Feb 19, 2020 5.635 5.683 5.635 5.643 6,377 +0.08(+1.38%)
Feb 18, 2020 5.525 5.570 5.505 5.566 23,284 -0.32(-5.39%)
Feb 14, 2020 5.810 5.883 5.746 5.883 2,103 +0.06(+1.08%)
Feb 13, 2020 5.801 5.820 5.778 5.820 612 -0.18(-2.94%)
Feb 12, 2020 5.932 6.029 5.883 5.996 2,940 +0.01(+0.13%)
Feb 11, 2020 6.069 6.069 5.956 5.988 4,755 +0.02(+0.27%)
Feb 10, 2020 5.940 5.984 5.915 5.972 1,335 -0.09(-1.47%)
Feb 07, 2020 5.932 6.152 5.859 6.061 2,227 +0.11(+1.90%)
Feb 06, 2020 6.061 6.069 5.948 5.948 1,326 -0.23(-3.79%)
Feb 05, 2020 6.182 6.182 6.182 6.182 1,051 +0.22(+3.66%)
Feb 04, 2020 6.002 6.002 5.940 5.964 4,503 +0.01(+0.19%)
Feb 03, 2020 5.969 6.004 5.953 5.953 688 +0.14(+2.36%)
Jan 31, 2020 5.856 5.856 5.815 5.815 619 -0.09(-1.50%)
Jan 30, 2020 5.864 5.912 5.864 5.904 1,985 -0.10(-1.62%)
Jan 29, 2020 6.034 6.034 5.937 6.001 6,265 -0.17(-2.69%)
Jan 28, 2020 6.126 6.167 6.126 6.167 1,004 +0.11(+1.80%)
Jan 27, 2020 6.106 6.130 6.042 6.058 9,539 -0.27(-4.21%)
Jan 24, 2020 6.324 6.389 6.324 6.324 1,114 -0.06(-0.95%)
Jan 23, 2020 6.260 6.410 6.147 6.385 2,006 +0.18(+2.93%)
Jan 22, 2020 6.163 6.203 6.155 6.203 1,256 +0.06(+1.05%)
Jan 21, 2020 6.316 6.316 6.139 6.139 5,306 -0.36(-5.59%)
Jan 17, 2020 6.381 6.502 6.381 6.502 1,238 +0.21(+3.34%)
Jan 16, 2020 6.292 6.292 6.292 6.292 251 -0.09(-1.39%)
Jan 15, 2020 6.381 6.381 6.381 6.381 24 +0.00(+0.00%)
Jan 14, 2020 6.381 6.381 6.381 6.381 1,391 -0.01(-0.14%)
Jan 13, 2020 6.421 6.421 6.390 6.390 2,217 -0.04(-0.61%)
Jan 10, 2020 6.550 6.550 6.373 6.429 6,685 -0.08(-1.24%)
Jan 09, 2020 6.486 6.583 6.478 6.510 15,540 -0.19(-2.79%)
Jan 08, 2020 6.697 6.697 6.697 6.697 262 +0.00(+0.00%)
Jan 07, 2020 6.736 6.736 6.697 6.697 762 -0.17(-2.46%)
Jan 06, 2020 6.785 6.906 6.760 6.865 7,252 -0.15(-2.19%)
Jan 03, 2020 6.979 7.019 6.647 7.019 5,818 -0.02(-0.24%)
Jan 02, 2020 6.878 7.036 6.878 7.036 2,711 +0.03(+0.39%)
Dec 31, 2019 6.741 7.009 6.741 7.009 619 +0.19(+2.74%)
Dec 30, 2019 6.830 6.846 6.814 6.822 3,033 +0.06(+0.96%)
Dec 27, 2019 6.765 6.814 6.757 6.757 3,963 -0.02(-0.36%)
Dec 26, 2019 6.717 7.145 6.717 6.782 8,043 +0.13(+1.94%)
Dec 24, 2019 6.652 6.652 6.652 6.652 247 -0.01(-0.12%)
Dec 23, 2019 6.620 6.660 6.612 6.660 4,215 +0.11(+1.73%)
Dec 20, 2019 6.846 6.846 6.523 6.547 7,308 -0.11(-1.65%)
Dec 19, 2019 6.602 6.657 6.503 6.657 42,309 +0.02(+0.24%)
Dec 18, 2019 6.442 6.641 6.442 6.641 6,208 +0.29(+4.64%)
Dec 17, 2019 6.299 6.403 6.252 6.347 14,418 +0.06(+0.89%)
Dec 16, 2019 6.331 6.363 6.291 6.291 5,097 +0.06(+0.89%)
Dec 13, 2019 6.283 6.323 6.220 6.236 4,777 +0.02(+0.26%)
Dec 12, 2019 6.204 6.228 6.164 6.220 4,025 +0.12(+1.96%)
Dec 11, 2019 6.124 6.164 6.077 6.100 23,001 +0.00(+0.00%)
Dec 10, 2019 6.148 6.148 6.085 6.100 4,616 -0.05(-0.78%)
Dec 09, 2019 6.124 6.164 6.124 6.148 2,051 -0.04(-0.64%)
Dec 06, 2019 6.172 6.188 6.132 6.188 5,909 +0.04(+0.65%)
Dec 05, 2019 6.124 6.148 5.997 6.148 12,151 +0.14(+2.25%)
Dec 04, 2019 5.973 6.069 5.963 6.013 8,851 +0.09(+1.55%)
Dec 03, 2019 5.925 5.925 5.822 5.921 5,592 -0.01(-0.09%)
Dec 02, 2019 5.882 5.927 5.866 5.927 3,433 +0.18(+3.13%)
Nov 29, 2019 5.747 5.747 5.747 5.747 377 +0.00(+0.00%)
Nov 27, 2019 5.684 5.747 5.652 5.747 1,635 +0.03(+0.56%)
Nov 26, 2019 5.663 5.715 5.663 5.715 373 -0.21(-3.49%)
Nov 25, 2019 5.950 5.950 5.922 5.922 2,297 -0.06(-1.06%)
Nov 22, 2019 5.922 5.986 5.922 5.986 3,019 +0.10(+1.62%)
Nov 21, 2019 5.906 5.906 5.851 5.890 3,719 +0.01(+0.14%)
Nov 20, 2019 6.312 6.312 5.841 5.882 3,235 +0.06(+0.96%)
Nov 19, 2019 5.803 5.842 5.783 5.827 3,487 -0.08(-1.35%)
Nov 18, 2019 5.962 5.962 5.867 5.906 5,405 -0.19(-3.05%)
Nov 15, 2019 6.240 6.240 6.073 6.092 3,648 +0.15(+2.60%)
Nov 14, 2019 5.938 5.946 5.914 5.938 3,980 +0.02(+0.40%)
Nov 13, 2019 5.930 5.954 5.914 5.914 2,165 -0.10(-1.59%)
Nov 12, 2019 6.113 6.113 5.970 6.010 5,449 -0.10(-1.61%)
Nov 11, 2019 6.041 6.109 6.041 6.108 10,204 +0.11(+1.77%)
Nov 08, 2019 6.200 6.200 6.002 6.002 5,032 -0.36(-5.62%)
Nov 07, 2019 6.359 6.399 6.359 6.359 680 -0.01(-0.18%)
Nov 06, 2019 6.359 6.455 6.335 6.371 19,667 -0.12(-1.78%)
Nov 05, 2019 6.486 6.501 6.486 6.486 2,499 +0.08(+1.24%)
Nov 04, 2019 6.479 6.486 6.407 6.407 6,505 -0.02(-0.32%)
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.