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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2023 2.389 2.389 2.333 2.352 20,984,024 -0.01(-0.39%)
Feb 27, 2023 2.389 2.408 2.352 2.361 21,484,134 -0.04(-1.55%)
Feb 24, 2023 2.454 2.464 2.371 2.399 33,689,132 -0.12(-4.80%)
Feb 23, 2023 2.547 2.566 2.501 2.519 29,972,556 +0.03(+1.12%)
Feb 22, 2023 2.464 2.510 2.431 2.491 26,920,278 +0.04(+1.52%)
Feb 21, 2023 2.529 2.533 2.426 2.454 17,054,560 -0.07(-2.94%)
Feb 17, 2023 2.510 2.547 2.496 2.529 17,703,098 +0.03(+1.12%)
Feb 16, 2023 2.454 2.538 2.421 2.501 35,619,660 +0.02(+0.75%)
Feb 15, 2023 2.454 2.501 2.408 2.482 49,234,000 +0.09(+3.89%)
Feb 14, 2023 2.417 2.436 2.361 2.389 30,194,390 -0.01(-0.39%)
Feb 13, 2023 2.324 2.408 2.306 2.399 47,627,676 +0.12(+5.31%)
Feb 10, 2023 2.278 2.315 2.259 2.278 107,790,416 -0.19(-7.55%)
Feb 09, 2023 2.510 2.529 2.445 2.464 39,745,948 -0.09(-3.64%)
Feb 08, 2023 2.482 2.566 2.464 2.557 33,806,488 +0.12(+4.96%)
Feb 07, 2023 2.445 2.464 2.399 2.436 32,263,418 -0.04(-1.50%)
Feb 06, 2023 2.445 2.473 2.399 2.473 21,109,822 -0.01(-0.37%)
Feb 03, 2023 2.557 2.566 2.454 2.482 26,205,716 -0.11(-4.30%)
Feb 02, 2023 2.640 2.650 2.557 2.594 65,505,752 +0.07(+2.71%)
Feb 01, 2023 2.553 2.581 2.497 2.525 19,671,046 -0.06(-2.51%)
Jan 31, 2023 2.572 2.600 2.544 2.590 21,543,984 +0.08(+3.33%)
Jan 30, 2023 2.497 2.525 2.479 2.507 44,241,184 +0.01(+0.37%)
Jan 27, 2023 2.535 2.553 2.488 2.497 40,923,212 -0.10(-3.93%)
Jan 26, 2023 2.590 2.627 2.562 2.600 29,123,864 +0.02(+0.72%)
Jan 25, 2023 2.562 2.627 2.553 2.581 43,836,176 +0.00(+0.00%)
Jan 24, 2023 2.553 2.581 2.535 2.581 24,971,876 +0.06(+2.58%)
Jan 23, 2023 2.572 2.590 2.497 2.516 62,558,224 -0.10(-3.90%)
Jan 20, 2023 2.600 2.660 2.600 2.618 27,980,998 -0.05(-1.74%)
Jan 19, 2023 2.627 2.674 2.609 2.665 48,281,940 +0.00(+0.00%)
Jan 18, 2023 2.683 2.730 2.646 2.665 31,235,730 +0.00(+0.00%)
Jan 17, 2023 2.646 2.674 2.609 2.665 33,817,076 -0.05(-1.71%)
Jan 13, 2023 2.674 2.730 2.665 2.711 37,150,828 +0.01(+0.34%)
Jan 12, 2023 2.720 2.757 2.688 2.702 59,389,280 -0.05(-1.69%)
Jan 11, 2023 2.692 2.748 2.674 2.748 49,559,060 +0.06(+2.07%)
Jan 10, 2023 2.609 2.702 2.600 2.692 66,981,884 +0.12(+4.69%)
Jan 09, 2023 2.488 2.600 2.479 2.572 54,139,736 +0.02(+0.81%)
Jan 06, 2023 2.471 2.560 2.435 2.551 35,563,176 +0.12(+4.76%)
Jan 05, 2023 2.364 2.444 2.337 2.435 111,618,000 +0.14(+5.97%)
Jan 04, 2023 2.262 2.316 2.236 2.298 102,837,984 +0.02(+0.78%)
Jan 03, 2023 2.387 2.432 2.262 2.280 62,584,760 -0.29(-11.11%)
Dec 30, 2022 2.574 2.619 2.556 2.565 12,421,170 -0.03(-1.03%)
Dec 29, 2022 2.636 2.636 2.547 2.592 27,559,416 +0.01(+0.34%)
Dec 28, 2022 2.512 2.592 2.503 2.583 33,248,510 +0.12(+5.07%)
Dec 27, 2022 2.467 2.489 2.432 2.458 28,253,742 -0.15(-5.80%)
Dec 23, 2022 2.610 2.636 2.574 2.610 22,837,528 +0.05(+2.09%)
Dec 22, 2022 2.556 2.574 2.503 2.556 22,391,150 +0.03(+1.06%)
Dec 21, 2022 2.512 2.547 2.503 2.530 32,502,260 +0.03(+1.07%)
Dec 20, 2022 2.458 2.556 2.458 2.503 48,586,228 +0.12(+4.85%)
Dec 19, 2022 2.351 2.387 2.325 2.387 27,568,400 +0.09(+3.88%)
Dec 16, 2022 2.307 2.342 2.280 2.298 26,272,464 +0.00(+0.00%)
Dec 15, 2022 2.351 2.374 2.298 2.298 34,717,920 -0.05(-2.27%)
Dec 14, 2022 2.289 2.369 2.227 2.351 50,504,804 +0.08(+3.53%)
Dec 13, 2022 2.378 2.383 2.276 2.271 36,934,100 -0.11(-4.49%)
Dec 12, 2022 2.351 2.378 2.289 2.378 38,698,680 -0.03(-1.11%)
Dec 09, 2022 2.449 2.466 2.405 2.405 17,524,016 -0.05(-2.17%)
Dec 08, 2022 2.521 2.547 2.454 2.458 27,225,680 -0.08(-3.16%)
Dec 07, 2022 2.565 2.592 2.538 2.538 23,505,568 -0.02(-0.70%)
Dec 06, 2022 2.503 2.556 2.485 2.556 37,065,156 +0.08(+3.24%)
Dec 05, 2022 2.556 2.565 2.476 2.476 41,769,684 -0.15(-5.76%)
Dec 02, 2022 2.645 2.690 2.605 2.628 44,899,620 +0.01(+0.46%)
Dec 01, 2022 2.660 2.669 2.606 2.615 41,684,440 -0.03(-1.01%)
Nov 30, 2022 2.589 2.660 2.553 2.642 40,385,340 +0.06(+2.41%)
Nov 29, 2022 2.580 2.624 2.558 2.580 29,962,398 +0.05(+2.11%)
Nov 28, 2022 2.509 2.553 2.500 2.526 42,245,848 -0.01(-0.35%)
Nov 25, 2022 2.553 2.580 2.509 2.535 24,337,390 +0.00(+0.00%)
Nov 23, 2022 2.500 2.553 2.482 2.535 45,325,576 +0.00(+0.00%)
Nov 22, 2022 2.553 2.580 2.518 2.535 66,294,784 -0.04(-1.38%)
Nov 21, 2022 2.598 2.606 2.500 2.571 47,217,468 -0.01(-0.34%)
Nov 18, 2022 2.598 2.615 2.553 2.580 83,810,744 +0.04(+1.40%)
Nov 17, 2022 2.473 2.544 2.455 2.544 79,334,976 +0.06(+2.51%)
Nov 16, 2022 2.500 2.526 2.455 2.482 68,103,392 -0.02(-0.71%)
Nov 15, 2022 2.544 2.553 2.464 2.500 26,967,722 -0.01(-0.35%)
Nov 14, 2022 2.509 2.553 2.446 2.509 90,340,056 -0.03(-1.05%)
Nov 11, 2022 2.535 2.615 2.500 2.535 90,537,216 +0.11(+4.40%)
Nov 10, 2022 2.526 2.526 2.420 2.429 150,000,000 -0.19(-7.14%)
Nov 09, 2022 2.909 2.918 2.589 2.615 166,971,568 -0.60(-18.56%)
Nov 08, 2022 3.194 3.238 3.149 3.211 56,818,676 -0.01(-0.28%)
Nov 07, 2022 3.345 3.367 3.202 3.220 50,164,484 -0.20(-5.73%)
Nov 04, 2022 3.469 3.505 3.389 3.416 55,538,076 +0.02(+0.52%)
Nov 03, 2022 3.300 3.416 3.300 3.398 36,341,412 +0.10(+3.06%)
Nov 02, 2022 3.413 3.297 40,893,860 -0.14(-4.13%)
Nov 01, 2022 3.422 3.493 3.355 3.439 60,671,304 +0.07(+2.11%)
Oct 31, 2022 3.199 3.395 3.191 3.368 77,637,104 +0.18(+5.57%)
Oct 28, 2022 3.173 3.226 3.164 3.191 30,012,334 -0.02(-0.55%)
Oct 27, 2022 3.164 3.267 3.159 3.208 39,885,212 +0.10(+3.14%)
Oct 26, 2022 3.191 3.226 3.106 3.111 54,140,184 -0.16(-4.89%)
Oct 25, 2022 3.288 3.350 3.266 3.270 30,347,024 -0.05(-1.60%)
Oct 24, 2022 3.439 3.453 3.288 3.324 70,037,664 -0.22(-6.27%)
Oct 21, 2022 3.430 3.590 3.430 3.546 66,208,656 +0.12(+3.37%)
Oct 20, 2022 3.430 3.466 3.413 3.430 30,833,542 +0.06(+1.85%)
Oct 19, 2022 3.342 3.390 3.337 3.368 27,972,558 -0.01(-0.26%)
Oct 18, 2022 3.395 3.404 3.319 3.377 33,334,098 +0.04(+1.33%)
Oct 17, 2022 3.359 3.377 3.315 3.333 19,993,048 +0.04(+1.08%)
Oct 14, 2022 3.368 3.395 3.270 3.297 34,860,308 -0.06(-1.85%)
Oct 13, 2022 3.288 3.399 3.284 3.359 51,767,080 +0.06(+1.89%)
Oct 12, 2022 3.395 3.404 3.270 3.297 43,617,348 -0.12(-3.39%)
Oct 11, 2022 3.422 3.457 3.359 3.413 44,037,704 -0.04(-1.03%)
Oct 10, 2022 3.430 3.502 3.413 3.448 44,793,896 -0.06(-1.77%)
Oct 07, 2022 3.484 3.510 3.413 3.510 52,454,920 -0.08(-2.23%)
Oct 06, 2022 3.635 3.688 3.564 3.590 53,498,748 -0.07(-1.94%)
Oct 05, 2022 3.617 3.697 3.590 3.662 29,270,350 +0.03(+0.73%)
Oct 04, 2022 3.662 3.679 3.599 3.635 41,640,336 +0.03(+0.83%)
Oct 03, 2022 3.418 3.649 3.392 3.605 59,244,912 +0.34(+10.33%)
Sep 30, 2022 3.250 3.303 3.223 3.268 26,895,142 -0.02(-0.54%)
Sep 29, 2022 3.223 3.285 3.170 3.285 42,527,808 +0.03(+0.82%)
Sep 28, 2022 3.232 3.330 3.228 3.259 37,576,196 -0.01(-0.27%)
Sep 27, 2022 3.259 3.311 3.223 3.268 51,096,376 +0.00(+0.00%)
Sep 26, 2022 3.285 3.330 3.214 3.268 39,708,516 -0.12(-3.66%)
Sep 23, 2022 3.427 3.441 3.321 3.392 43,397,916 -0.12(-3.54%)
Sep 22, 2022 3.463 3.552 3.410 3.516 33,451,618 +0.12(+3.39%)
Sep 21, 2022 3.463 3.494 3.392 3.401 32,273,646 -0.05(-1.54%)
Sep 20, 2022 3.374 3.472 3.361 3.454 35,194,520 +0.11(+3.18%)
Sep 19, 2022 3.170 3.356 3.170 3.347 30,800,300 +0.17(+5.31%)
Sep 16, 2022 3.188 3.212 3.134 3.179 36,521,736 -0.07(-2.19%)
Sep 15, 2022 3.259 3.312 3.223 3.250 18,602,490 -0.05(-1.61%)
Sep 14, 2022 3.285 3.330 3.285 3.303 16,719,776 +0.01(+0.27%)
Sep 13, 2022 3.321 3.365 3.285 3.294 22,633,146 -0.08(-2.37%)
Sep 12, 2022 3.383 3.432 3.374 3.374 20,754,008 +0.05(+1.60%)
Sep 09, 2022 3.303 3.356 3.294 3.321 14,197,795 +0.07(+2.19%)
Sep 08, 2022 3.241 3.276 3.201 3.250 21,702,902 +0.00(+0.00%)
Sep 07, 2022 3.232 3.282 3.161 3.250 17,303,716 +0.00(+0.00%)
Sep 06, 2022 3.294 3.294 3.214 3.250 18,209,612 -0.02(-0.54%)
Sep 02, 2022 3.285 3.356 3.250 3.268 27,429,852 +0.04(+1.20%)
Sep 01, 2022 3.211 3.233 3.149 3.229 30,483,780 +0.01(+0.28%)
Aug 31, 2022 3.309 3.344 3.207 3.220 28,781,464 -0.13(-3.97%)
Aug 30, 2022 3.442 3.442 3.353 3.353 25,316,364 -0.08(-2.33%)
Aug 29, 2022 3.371 3.451 3.358 3.433 27,623,114 +0.07(+2.11%)
Aug 26, 2022 3.406 3.442 3.362 3.362 37,917,584 -0.02(-0.53%)
Aug 25, 2022 3.318 3.380 3.313 3.380 34,984,292 +0.04(+1.33%)
Aug 24, 2022 3.353 3.380 3.335 3.335 30,360,344 -0.01(-0.27%)
Aug 23, 2022 3.318 3.371 3.318 3.344 18,620,132 +0.07(+2.17%)
Aug 22, 2022 3.291 3.300 3.256 3.273 18,855,442 -0.06(-1.86%)
Aug 19, 2022 3.335 3.335 3.282 3.335 17,853,700 -0.04(-1.05%)
Aug 18, 2022 3.371 3.380 3.326 3.371 18,950,598 +0.00(+0.00%)
Aug 17, 2022 3.326 3.389 3.318 3.371 31,110,134 +0.00(+0.00%)
Aug 16, 2022 3.353 3.397 3.335 3.371 19,622,328 -0.01(-0.26%)
Aug 15, 2022 3.309 3.380 3.304 3.380 32,629,264 +0.02(+0.53%)
Aug 12, 2022 3.335 3.393 3.318 3.362 23,063,600 +0.08(+2.43%)
Aug 11, 2022 3.326 3.371 3.282 3.282 33,550,954 -0.01(-0.27%)
Aug 10, 2022 3.273 3.335 3.273 3.291 35,128,440 +0.07(+2.20%)
Aug 09, 2022 3.193 3.238 3.158 3.220 25,575,462 +0.04(+1.40%)
Aug 08, 2022 3.176 3.211 3.149 3.176 37,272,936 +0.01(+0.28%)
Aug 05, 2022 2.972 3.167 2.967 3.167 37,776,768 +0.13(+4.39%)
Aug 04, 2022 3.043 3.105 3.007 3.034 31,818,718 +0.05(+1.79%)
Aug 03, 2022 2.927 2.998 2.901 2.981 21,436,984 +0.05(+1.82%)
Aug 02, 2022 2.941 2.998 2.905 2.927 30,229,646 -0.01(-0.19%)
Aug 01, 2022 2.933 2.986 2.906 2.933 26,214,560 -0.01(-0.30%)
Jul 29, 2022 2.942 3.004 2.933 2.942 26,104,414 +0.01(+0.30%)
Jul 28, 2022 2.880 2.951 2.871 2.933 32,103,564 +0.05(+1.85%)
Jul 27, 2022 2.844 2.889 2.809 2.880 41,519,936 +0.08(+2.85%)
Jul 26, 2022 2.818 2.875 2.782 2.800 28,554,524 -0.03(-0.94%)
Jul 25, 2022 2.773 2.835 2.756 2.827 33,270,068 +0.12(+4.25%)
Jul 22, 2022 2.773 2.787 2.694 2.711 27,023,554 -0.06(-2.24%)
Jul 21, 2022 2.720 2.773 2.694 2.773 37,368,684 +0.03(+0.97%)
Jul 20, 2022 2.782 2.818 2.720 2.747 46,933,724 -0.03(-0.96%)
Jul 19, 2022 2.720 2.818 2.720 2.773 38,147,304 +0.06(+2.29%)
Jul 18, 2022 2.694 2.756 2.676 2.711 37,995,976 +0.04(+1.32%)
Jul 15, 2022 2.623 2.720 2.618 2.676 31,849,806 +0.06(+2.37%)
Jul 14, 2022 2.623 2.702 2.596 2.614 55,923,600 -0.12(-4.22%)
Jul 13, 2022 2.756 2.800 2.716 2.729 48,387,032 -0.03(-0.96%)
Jul 12, 2022 2.738 2.818 2.711 2.756 36,425,476 -0.03(-0.96%)
Jul 11, 2022 2.818 2.844 2.756 2.782 38,285,292 -0.10(-3.38%)
Jul 08, 2022 2.871 2.897 2.844 2.880 24,677,260 +0.02(+0.62%)
Jul 07, 2022 2.809 2.862 2.809 2.862 30,006,724 +0.11(+3.86%)
Jul 06, 2022 2.791 2.809 2.720 2.756 33,303,058 -0.05(-1.89%)
Jul 05, 2022 2.773 2.809 2.738 2.809 37,627,096 -0.05(-1.86%)
Jul 01, 2022 2.818 2.880 2.773 2.862 31,548,380 -0.02(-0.81%)
Jun 30, 2022 2.885 2.934 2.850 2.885 44,934,560 -0.10(-3.26%)
Jun 29, 2022 2.983 3.000 2.916 2.983 57,870,128 +0.02(+0.60%)
Jun 28, 2022 3.062 3.098 2.947 2.965 44,160,792 -0.10(-3.18%)
Jun 27, 2022 3.000 3.062 2.978 3.062 36,475,188 +0.08(+2.67%)
Jun 24, 2022 3.009 3.053 2.983 2.983 36,624,920 -0.04(-1.17%)
Jun 23, 2022 3.098 3.115 3.009 3.018 47,757,524 -0.12(-3.67%)
Jun 22, 2022 3.124 3.186 3.115 3.133 35,454,080 -0.04(-1.12%)
Jun 21, 2022 3.213 3.222 3.151 3.169 49,362,876 +0.06(+1.99%)
Jun 17, 2022 3.124 3.142 3.067 3.107 59,177,064 +0.02(+0.57%)
Jun 16, 2022 3.150 3.150 3.037 3.089 26,967,336 -0.11(-3.55%)
Jun 15, 2022 3.185 3.264 3.150 3.203 57,911,780 +0.06(+1.95%)
Jun 14, 2022 3.203 3.220 3.115 3.142 40,792,512 -0.04(-1.37%)
Jun 13, 2022 3.238 3.247 3.150 3.185 46,744,472 -0.12(-3.70%)
Jun 10, 2022 3.317 3.343 3.273 3.308 63,575,688 -0.10(-2.83%)
Jun 09, 2022 3.413 3.483 3.396 3.404 52,273,392 -0.05(-1.52%)
Jun 08, 2022 3.501 3.527 3.431 3.457 32,907,072 -0.07(-1.99%)
Jun 07, 2022 3.483 3.527 3.466 3.527 29,970,938 -0.06(-1.71%)
Jun 06, 2022 3.623 3.658 3.571 3.588 18,304,676 +0.00(+0.00%)
Jun 03, 2022 3.597 3.627 3.571 3.588 25,116,866 -0.04(-0.97%)
Jun 02, 2022 3.658 3.658 3.571 3.623 38,509,732 -0.01(-0.15%)
Jun 01, 2022 3.716 3.725 3.602 3.629 41,294,740 -0.09(-2.35%)
May 31, 2022 3.725 3.777 3.699 3.716 33,300,312 -0.03(-0.93%)
May 27, 2022 3.690 3.769 3.677 3.751 37,993,868 +0.06(+1.66%)
May 26, 2022 3.602 3.713 3.598 3.690 35,705,412 +0.07(+1.93%)
May 25, 2022 3.602 3.655 3.581 3.620 30,828,636 -0.04(-1.19%)
May 24, 2022 3.629 3.672 3.546 3.664 54,220,348 +0.06(+1.70%)
May 23, 2022 3.567 3.620 3.541 3.602 40,044,440 +0.11(+3.26%)
May 20, 2022 3.445 3.532 3.445 3.489 56,163,448 +0.09(+2.57%)
May 19, 2022 3.419 3.451 3.366 3.401 52,782,280 +0.02(+0.52%)
May 18, 2022 3.428 3.454 3.366 3.384 40,991,888 -0.07(-2.03%)
May 17, 2022 3.462 3.489 3.410 3.454 37,817,664 +0.10(+2.86%)
May 16, 2022 3.305 3.358 3.283 3.358 36,403,336 +0.05(+1.59%)
May 13, 2022 3.209 3.318 3.200 3.305 42,889,468 +0.10(+3.00%)
May 12, 2022 3.148 3.235 3.139 3.209 39,162,276 +0.04(+1.38%)
May 11, 2022 3.200 3.224 3.156 3.165 35,484,232 +0.03(+0.84%)
May 10, 2022 3.113 3.156 3.091 3.139 44,851,328 +0.08(+2.57%)
May 09, 2022 3.043 3.139 2.999 3.060 63,047,236 -0.04(-1.41%)
May 06, 2022 3.060 3.174 2.982 3.104 44,303,008 +0.05(+1.72%)
May 05, 2022 3.095 3.113 3.008 3.052 41,306,184 -0.16(-4.90%)
May 04, 2022 3.087 3.244 3.065 3.209 41,863,180 +0.06(+1.94%)
May 03, 2022 3.104 3.156 3.060 3.148 45,546,028 +0.11(+3.57%)
May 02, 2022 3.109 3.127 3.013 3.039 41,629,196 -0.10(-3.33%)
Apr 29, 2022 3.284 3.301 3.135 3.144 46,796,140 -0.03(-1.10%)
Apr 28, 2022 3.144 3.196 3.096 3.179 44,333,632 -0.01(-0.27%)
Apr 27, 2022 3.179 3.214 3.127 3.188 58,588,120 +0.02(+0.55%)
Apr 26, 2022 3.240 3.240 3.144 3.170 47,280,552 -0.20(-5.96%)
Apr 25, 2022 3.397 3.424 3.293 3.371 48,316,920 -0.06(-1.78%)
Apr 22, 2022 3.511 3.520 3.415 3.432 32,410,386 -0.07(-2.00%)
Apr 21, 2022 3.651 3.651 3.498 3.502 22,673,126 -0.14(-3.84%)
Apr 20, 2022 3.616 3.659 3.598 3.642 22,267,500 +0.01(+0.24%)
Apr 19, 2022 3.651 3.703 3.293 3.633 30,578,550 -0.39(-9.76%)
Apr 18, 2022 3.991 4.061 3.965 4.026 39,904,288 +0.10(+2.44%)
Apr 14, 2022 3.939 3.962 3.886 3.930 34,911,408 -0.04(-1.10%)
Apr 13, 2022 3.939 3.991 3.904 3.974 37,193,668 +0.04(+1.11%)
Apr 12, 2022 4.017 4.035 3.921 3.930 33,379,450 -0.02(-0.44%)
Apr 11, 2022 3.939 4.000 3.921 3.948 37,552,016 +0.03(+0.67%)
Apr 08, 2022 3.886 3.948 3.825 3.921 45,842,052 +0.04(+1.13%)
Apr 07, 2022 3.843 3.895 3.790 3.878 48,342,976 -0.01(-0.22%)
Apr 06, 2022 3.878 3.921 3.834 3.886 51,305,716 -0.06(-1.55%)
Apr 05, 2022 4.026 4.052 3.921 3.948 51,851,608 -0.16(-3.83%)
Apr 04, 2022 4.087 4.122 4.039 4.105 37,561,760 +0.03(+0.72%)
Apr 01, 2022 4.110 4.115 4.036 4.075 34,586,936 +0.03(+0.65%)
Mar 31, 2022 4.075 4.119 4.032 4.049 28,562,190 -0.02(-0.43%)
Mar 30, 2022 4.075 4.101 4.014 4.067 31,178,052 -0.03(-0.85%)
Mar 29, 2022 4.093 4.134 4.067 4.101 47,439,328 +0.08(+1.95%)
Mar 28, 2022 4.032 4.040 3.953 4.023 34,895,920 -0.03(-0.65%)
Mar 25, 2022 3.971 4.075 3.962 4.049 59,094,928 +0.10(+2.65%)
Mar 24, 2022 3.918 4.032 3.905 3.944 45,475,932 +0.07(+1.80%)
Mar 23, 2022 3.840 3.901 3.813 3.875 35,869,576 +0.03(+0.68%)
Mar 22, 2022 3.840 3.883 3.813 3.848 36,188,004 +0.08(+2.08%)
Mar 21, 2022 3.700 3.770 3.674 3.770 42,781,544 +0.12(+3.35%)
Mar 18, 2022 3.604 3.656 3.587 3.648 55,207,996 +0.03(+0.72%)
Mar 17, 2022 3.587 3.643 3.526 3.622 44,326,012 +0.04(+1.22%)
Mar 16, 2022 3.499 3.578 3.484 3.578 49,116,164 +0.11(+3.27%)
Mar 15, 2022 3.482 3.534 3.430 3.464 49,530,536 -0.04(-1.24%)
Mar 14, 2022 3.595 3.639 3.508 3.508 45,012,708 -0.01(-0.25%)
Mar 11, 2022 3.595 3.613 3.508 3.517 41,963,472 -0.06(-1.71%)
Mar 10, 2022 3.482 3.578 3.578 38,852,792 -0.01(-0.24%)
Mar 09, 2022 3.517 3.629 3.517 3.587 45,575,976 +0.22(+6.48%)
Mar 08, 2022 3.299 3.421 3.268 3.368 53,630,316 +0.11(+3.49%)
Mar 07, 2022 3.377 3.395 3.255 3.255 42,758,040 -0.13(-3.87%)
Mar 04, 2022 3.412 3.421 3.334 3.386 45,382,276 -0.14(-3.96%)
Mar 03, 2022 3.534 3.543 3.482 3.526 35,486,272 +0.13(+3.70%)
Mar 02, 2022 3.348 3.417 3.321 3.400 38,380,948 +0.06(+1.83%)
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.