Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.290 -0.010 (-0.43%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 23, 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 (%)
Apr 30, 2020 2.714 2.803 2.633 2.661 80,580 -0.18(-6.19%)
Apr 29, 2020 2.754 2.878 2.744 2.836 112,884 +0.16(+6.11%)
Apr 28, 2020 2.552 2.681 2.552 2.673 61,125 +0.20(+8.02%)
Apr 27, 2020 2.430 2.511 2.349 2.475 118,124 -0.05(-1.94%)
Apr 24, 2020 2.454 2.584 2.276 2.524 119,998 -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 8,148 +0.02(+0.57%)
Apr 16, 2020 2.940 2.948 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 9,864 -0.17(-5.20%)
Apr 13, 2020 3.159 3.288 3.143 3.272 12,775 -0.02(-0.74%)
Apr 09, 2020 3.402 3.475 3.297 3.297 18,394 +0.06(+1.75%)
Apr 08, 2020 3.272 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 2.948 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 24,272 -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 95,493 -0.06(-1.81%)
Mar 25, 2020 2.896 3.337 2.896 3.135 10,849 +0.37(+13.49%)
Mar 24, 2020 4.115 4.115 2.576 2.762 20,297 +0.26(+10.53%)
Mar 23, 2020 2.592 2.705 2.499 2.499 37,120 -0.30(-10.58%)
Mar 20, 2020 3.029 3.264 2.730 2.795 59,999 -0.13(-4.43%)
Mar 19, 2020 3.102 3.216 2.786 2.924 35,034 -0.06(-1.90%)
Mar 18, 2020 3.127 3.216 2.932 2.981 8,422 -0.35(-10.44%)
Mar 17, 2020 3.240 3.467 3.119 3.328 411,555 +0.11(+3.50%)
Mar 16, 2020 3.483 3.483 3.119 3.216 49,838 -0.49(-13.13%)
Mar 13, 2020 3.726 3.888 3.386 3.702 36,542 +0.46(+14.25%)
Mar 12, 2020 3.345 3.783 3.127 3.240 28,004 -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 15,359 -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 4.794 4.808 1,139 -0.03(-0.65%)
Mar 03, 2020 4.820 4.949 4.807 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 5.537 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 23,285 -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 6.028 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 6.033 6.033 5.936 6.001 6,266 -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 6.041 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 6.409 6.146 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 6.138 6.138 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 6.978 7.019 6.647 7.019 5,819 -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 7.008 6.741 7.008 619 +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 6.781 8,044 +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 6.601 6.657 6.503 6.657 42,310 +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 6.251 6.347 14,418 +0.06(+0.88%)
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 6.076 6.100 23,002 +0.00(+0.00%)
Dec 10, 2019 6.148 6.148 6.084 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 5.850 5.890 3,719 +0.01(+0.14%)
Nov 20, 2019 6.311 6.311 5.841 5.882 3,235 +0.06(+0.95%)
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 6.009 5,449 -0.10(-1.61%)
Nov 11, 2019 6.041 6.109 6.041 6.108 10,205 +0.11(+1.77%)
Nov 08, 2019 6.200 6.200 6.001 6.001 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 19,668 -0.12(-1.78%)
Nov 05, 2019 6.486 6.500 6.486 6.486 2,499 +0.08(+1.24%)
Nov 04, 2019 6.478 6.486 6.407 6.407 6,505 -0.02(-0.32%)
Nov 01, 2019 6.507 6.555 6.427 6.427 8,307 -0.05(-0.74%)
Oct 31, 2019 6.531 6.531 6.407 6.475 23,844 -0.28(-4.12%)
Oct 30, 2019 6.578 6.753 6.539 6.753 2,813 +0.08(+1.25%)
Oct 29, 2019 6.706 6.745 6.650 6.670 8,302 -0.10(-1.47%)
Oct 28, 2019 6.666 6.769 6.658 6.769 8,469 +0.23(+3.52%)
Oct 25, 2019 6.523 6.586 6.523 6.539 4,027 +0.06(+0.98%)
Oct 24, 2019 6.475 6.523 6.475 6.475 17,621 +0.01(+0.12%)
Oct 23, 2019 6.356 6.499 6.356 6.467 2,844 +0.03(+0.49%)
Oct 22, 2019 6.078 6.435 6.078 6.435 5,499 +0.39(+6.44%)
Oct 21, 2019 5.972 6.067 5.959 6.046 2,061 +0.01(+0.22%)
Oct 18, 2019 6.033 6.033 6.033 6.033 377 -0.00(-0.06%)
Oct 17, 2019 6.160 6.198 6.008 6.036 6,467 +0.02(+0.38%)
Oct 16, 2019 5.875 6.052 5.689 6.013 48,735 +0.07(+1.17%)
Oct 15, 2019 5.867 5.944 5.867 5.944 603 +0.05(+0.92%)
Oct 14, 2019 5.821 5.890 5.821 5.890 981 +0.13(+2.28%)
Oct 11, 2019 5.859 5.859 5.759 5.759 389 +0.07(+1.22%)
Oct 10, 2019 5.797 5.831 5.689 5.689 3,681 -0.05(-0.94%)
Oct 09, 2019 5.612 5.743 5.612 5.743 583 +0.12(+2.19%)
Oct 08, 2019 5.597 5.713 5.597 5.620 6,747 +0.00(+0.00%)
Oct 07, 2019 5.659 5.697 5.620 5.620 1,710 -0.04(-0.68%)
Oct 04, 2019 5.558 5.659 5.551 5.659 3,242 +0.12(+2.09%)
Oct 03, 2019 5.520 5.582 5.504 5.543 2,413 +0.00(+0.00%)
Oct 02, 2019 5.589 5.589 5.512 5.543 2,439 -0.14(-2.39%)
Oct 01, 2019 5.786 5.802 5.678 5.678 10,049 -0.15(-2.64%)
Sep 30, 2019 5.848 5.871 5.809 5.833 15,991 -0.04(-0.66%)
Sep 27, 2019 5.871 5.886 5.833 5.871 4,412 +0.00(+0.00%)
Sep 26, 2019 5.833 5.894 5.825 5.871 4,354 +0.08(+1.33%)
Sep 25, 2019 5.725 5.794 5.686 5.794 6,547 +0.02(+0.40%)
Sep 24, 2019 5.809 5.809 5.771 5.771 1,679 -0.04(-0.66%)
Sep 23, 2019 5.786 5.809 5.740 5.809 816 +0.03(+0.53%)
Sep 20, 2019 5.779 5.779 5.740 5.779 1,297 -0.02(-0.33%)
Sep 19, 2019 5.917 6.272 5.798 5.798 7,285 -0.16(-2.65%)
Sep 18, 2019 5.856 5.971 5.817 5.956 3,235 +0.16(+2.79%)
Sep 17, 2019 5.686 5.809 5.686 5.794 926 +0.08(+1.35%)
Sep 16, 2019 5.779 5.806 5.717 5.717 13,821 -0.20(-3.39%)
Sep 13, 2019 5.987 5.987 5.771 5.917 3,244 +0.03(+0.51%)
Sep 12, 2019 5.917 5.956 5.887 5.887 1,092 +0.02(+0.28%)
Sep 11, 2019 5.871 5.948 5.871 5.871 2,807 -0.01(-0.13%)
Sep 10, 2019 5.856 5.956 5.825 5.879 4,250 -0.09(-1.55%)
Sep 09, 2019 5.979 6.017 5.940 5.971 2,752 +0.10(+1.71%)
Sep 06, 2019 5.779 5.886 5.779 5.871 4,802 +0.15(+2.56%)
Sep 05, 2019 5.686 5.748 5.669 5.725 297,904 +0.15(+2.77%)
Sep 04, 2019 5.463 5.571 5.447 5.571 12,336 +0.18(+3.43%)
Sep 03, 2019 5.417 5.470 5.386 5.386 10,027 -0.11(-1.96%)
Aug 30, 2019 5.421 5.493 5.421 5.493 649 +0.20(+3.69%)
Aug 29, 2019 5.190 5.298 5.190 5.298 5,882 +0.18(+3.46%)
Aug 28, 2019 5.213 5.287 5.121 5.121 13,874 -0.09(-1.77%)
Aug 27, 2019 5.244 5.282 5.144 5.213 5,025 +0.05(+1.04%)
Aug 26, 2019 5.252 5.259 5.159 5.159 1,581 -0.15(-2.90%)
Aug 23, 2019 5.344 5.421 5.190 5.313 1,460,969 -0.17(-3.09%)
Aug 22, 2019 5.560 5.575 5.460 5.483 12,024 -0.05(-0.84%)
Aug 21, 2019 5.537 5.571 5.498 5.529 6,199 -0.02(-0.28%)
Aug 20, 2019 5.429 5.544 5.429 5.544 4,359 +0.06(+1.12%)
Aug 19, 2019 5.644 5.652 5.467 5.483 2,979 -0.13(-2.33%)
Aug 16, 2019 5.667 5.706 5.614 5.614 2,727 -0.05(-0.82%)
Aug 15, 2019 5.660 5.706 5.537 5.660 9,330 +0.03(+0.55%)
Aug 14, 2019 5.737 5.752 5.621 5.629 3,681 -0.27(-4.57%)
Aug 13, 2019 5.760 5.975 5.760 5.898 18,126 +0.09(+1.59%)
Aug 12, 2019 5.744 5.852 5.737 5.806 7,497 -0.22(-3.58%)
Aug 09, 2019 6.106 6.129 6.006 6.022 3,116 -0.08(-1.26%)
Aug 08, 2019 6.129 6.137 6.083 6.099 4,616 +0.04(+0.64%)
Aug 07, 2019 5.875 6.060 5.806 6.060 21,741 +0.21(+3.55%)
Aug 06, 2019 5.991 5.991 5.852 5.852 19,921 +0.07(+1.20%)
Aug 05, 2019 6.014 6.014 5.783 5.783 7,719 -0.44(-7.00%)
Aug 02, 2019 6.218 6.218 6.218 6.218 649 -0.00(-0.01%)
Aug 01, 2019 6.373 6.419 6.219 6.219 9,244 -0.12(-1.82%)
Jul 31, 2019 6.426 6.426 6.288 6.334 3,191 -0.13(-2.02%)
Jul 30, 2019 6.434 6.496 6.434 6.465 2,269 -0.14(-2.10%)
Jul 29, 2019 6.580 6.619 6.580 6.604 1,086 -0.15(-2.28%)
Jul 26, 2019 6.788 6.788 6.696 6.757 4,677 +0.06(+0.96%)
Jul 25, 2019 7.058 7.058 6.693 6.693 6,040 -0.43(-6.08%)
Jul 24, 2019 7.127 7.127 7.112 7.127 1,759 +0.10(+1.42%)
Jul 23, 2019 7.042 7.042 6.965 7.027 3,865 -0.05(-0.65%)
Jul 22, 2019 6.996 7.073 6.996 7.073 1,752 +0.10(+1.43%)
Jul 19, 2019 6.996 7.011 6.958 6.973 2,598 -0.01(-0.11%)
Jul 18, 2019 6.934 6.981 6.934 6.981 46,810 +0.08(+1.23%)
Jul 17, 2019 6.919 6.919 6.873 6.896 6,109 +0.02(+0.22%)
Jul 16, 2019 6.888 6.934 6.834 6.881 46,294 +0.03(+0.45%)
Jul 15, 2019 6.988 6.988 6.850 6.850 114,862 -0.14(-1.98%)
Jul 12, 2019 7.104 7.112 6.979 6.988 14,812 -0.02(-0.22%)
Jul 11, 2019 7.173 7.173 6.996 7.004 14,131 -0.25(-3.39%)
Jul 10, 2019 7.219 7.296 7.135 7.250 52,989 +0.13(+1.78%)
Jul 09, 2019 7.219 7.219 7.104 7.123 2,021 +0.05(+0.71%)
Jul 08, 2019 7.035 7.119 7.035 7.073 11,761 +0.04(+0.50%)
Jul 05, 2019 6.888 7.104 6.888 7.038 5,457 +0.39(+5.84%)
Jul 03, 2019 6.657 6.727 6.604 6.650 2,988 -0.16(-2.37%)
Jul 02, 2019 6.681 6.811 6.573 6.811 7,159 +0.10(+1.54%)
Jul 01, 2019 6.846 6.846 6.692 6.708 4,730 -0.11(-1.62%)
Jun 28, 2019 6.666 6.819 6.666 6.819 4,573 +0.30(+4.58%)
Jun 27, 2019 6.497 6.520 6.482 6.520 95,648 -0.05(-0.70%)
Jun 26, 2019 6.643 6.658 6.558 6.566 7,944 +0.03(+0.41%)
Jun 25, 2019 6.688 6.688 6.505 6.539 4,386 -0.13(-2.01%)
Jun 24, 2019 6.666 6.696 6.666 6.673 3,830 +0.04(+0.58%)
Jun 21, 2019 6.635 6.681 6.635 6.635 2,352 +0.04(+0.58%)
Jun 20, 2019 6.482 6.597 6.482 6.597 1,690 +0.24(+3.73%)
Jun 19, 2019 6.283 6.359 6.283 6.359 784 -0.03(-0.48%)
Jun 18, 2019 6.390 6.413 6.390 6.390 3,816 +0.15(+2.45%)
Jun 17, 2019 6.291 6.314 6.237 6.237 9,156 +0.03(+0.49%)
Jun 14, 2019 6.237 6.275 6.206 6.206 9,016 -0.16(-2.52%)
Jun 13, 2019 6.405 6.474 6.283 6.367 53,434 -0.02(-0.36%)
Jun 12, 2019 6.520 6.566 6.375 6.390 71,820 -0.11(-1.65%)
Jun 11, 2019 6.421 6.505 6.390 6.497 18,793 +0.08(+1.31%)
Jun 10, 2019 6.428 6.428 6.291 6.413 4,360 -0.08(-1.18%)
Jun 07, 2019 6.451 6.543 6.413 6.490 43,121 +0.04(+0.59%)
Jun 06, 2019 6.421 6.451 6.382 6.451 226,853 +0.18(+2.80%)
Jun 05, 2019 6.352 6.390 6.276 6.276 2,497 -0.11(-1.79%)
Jun 04, 2019 6.390 6.390 6.390 6.390 378 +0.06(+0.90%)
Jun 03, 2019 6.356 6.410 6.325 6.333 3,855 +0.05(+0.84%)
May 31, 2019 6.356 6.379 6.281 6.281 5,883 +0.09(+1.38%)
May 30, 2019 6.096 6.234 6.096 6.195 69,697 +0.09(+1.50%)
May 29, 2019 5.958 6.180 5.943 6.104 220,376 +0.18(+3.10%)
May 28, 2019 5.782 5.966 5.652 5.920 107,979 +0.24(+4.31%)
May 24, 2019 5.683 5.691 5.622 5.675 18,957 -0.05(-0.80%)
May 23, 2019 5.591 5.721 5.553 5.721 3,195 +0.02(+0.27%)
May 22, 2019 5.721 5.782 5.637 5.706 38,056 +0.14(+2.47%)
May 21, 2019 5.446 5.736 5.446 5.568 248,469 +0.16(+3.04%)
May 20, 2019 5.285 5.408 5.285 5.404 1,937 +0.21(+4.05%)
May 17, 2019 5.285 5.339 5.151 5.193 10,590 -0.11(-2.02%)
May 16, 2019 5.354 5.392 5.262 5.300 3,480 -0.11(-2.12%)
May 15, 2019 5.561 5.561 5.385 5.415 2,663 -0.15(-2.75%)
May 14, 2019 5.622 5.622 5.522 5.568 15,997 +0.00(+0.07%)
May 13, 2019 5.637 5.637 5.561 5.564 3,384 -0.20(-3.39%)
May 10, 2019 5.836 5.858 5.706 5.759 3,530 -0.10(-1.68%)
May 09, 2019 5.858 5.858 5.858 5.858 762 -0.18(-2.93%)
May 08, 2019 5.889 6.065 5.889 6.035 3,888 +0.24(+4.23%)
May 07, 2019 5.683 5.798 5.668 5.790 7,618 -0.08(-1.43%)
May 06, 2019 6.058 6.058 5.874 5.874 17,902 -0.19(-3.15%)
May 03, 2019 6.050 6.065 6.050 6.065 46,413 +0.03(+0.56%)
May 02, 2019 5.917 6.031 5.917 6.031 1,751 +0.05(+0.77%)
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.