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 )

2.700 -0.050 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2023 2.660 2.679 2.641 2.660 13,724,639 -0.03(-1.06%)
Oct 30, 2023 2.784 2.789 2.669 2.688 22,267,954 -0.05(-1.74%)
Oct 27, 2023 2.822 2.841 2.727 2.736 23,005,310 -0.05(-1.71%)
Oct 26, 2023 2.717 2.793 2.712 2.784 33,045,744 +0.09(+3.18%)
Oct 25, 2023 2.736 2.746 2.698 2.698 12,236,288 -0.02(-0.70%)
Oct 24, 2023 2.707 2.755 2.679 2.717 10,764,612 +0.02(+0.71%)
Oct 23, 2023 2.707 2.736 2.684 2.698 14,764,067 +0.00(+0.00%)
Oct 20, 2023 2.746 2.746 2.693 2.698 10,929,086 -0.06(-2.08%)
Oct 19, 2023 2.717 2.803 2.707 2.755 14,708,106 +0.04(+1.40%)
Oct 18, 2023 2.736 2.774 2.707 2.717 19,806,592 -0.04(-1.38%)
Oct 17, 2023 2.755 2.812 2.736 2.755 16,410,992 -0.05(-1.70%)
Oct 16, 2023 2.765 2.803 2.736 2.803 18,007,442 +0.06(+2.08%)
Oct 13, 2023 2.746 2.798 2.717 2.746 21,089,268 +0.03(+1.05%)
Oct 12, 2023 2.784 2.784 2.698 2.717 8,164,429 -0.07(-2.40%)
Oct 11, 2023 2.746 2.793 2.727 2.784 15,473,175 +0.03(+1.04%)
Oct 10, 2023 2.707 2.755 2.698 2.755 13,067,848 +0.09(+3.21%)
Oct 09, 2023 2.650 2.679 2.622 2.669 9,388,275 -0.01(-0.36%)
Oct 06, 2023 2.612 2.698 2.584 2.679 20,034,090 +0.00(+0.00%)
Oct 05, 2023 2.727 2.736 2.641 2.679 17,796,926 +0.00(+0.00%)
Oct 04, 2023 2.593 2.688 2.579 2.679 39,321,616 +0.10(+3.69%)
Oct 03, 2023 2.631 2.650 2.569 2.584 14,913,686 -0.07(-2.74%)
Oct 02, 2023 2.713 2.723 2.647 2.656 14,888,254 -0.06(-2.11%)
Sep 29, 2023 2.732 2.742 2.690 2.713 11,273,783 +0.02(+0.71%)
Sep 28, 2023 2.628 2.713 2.609 2.694 26,101,156 +0.07(+2.54%)
Sep 27, 2023 2.704 2.704 2.599 2.628 21,951,862 -0.03(-1.08%)
Sep 26, 2023 2.675 2.694 2.647 2.656 8,339,543 -0.04(-1.41%)
Sep 25, 2023 2.732 2.713 2.685 2.694 10,904,763 -0.04(-1.39%)
Sep 22, 2023 2.761 2.780 2.732 2.732 11,219,280 -0.02(-0.69%)
Sep 21, 2023 2.780 2.809 2.742 2.751 23,532,470 -0.15(-5.25%)
Sep 20, 2023 2.894 2.937 2.885 2.904 13,944,061 +0.03(+0.99%)
Sep 19, 2023 2.913 2.923 2.866 2.875 9,646,025 -0.05(-1.63%)
Sep 18, 2023 2.913 2.942 2.885 2.923 11,578,764 +0.01(+0.33%)
Sep 15, 2023 2.913 2.942 2.894 2.913 16,086,100 +0.00(+0.00%)
Sep 14, 2023 2.904 2.942 2.904 2.913 27,175,146 +0.03(+0.99%)
Sep 13, 2023 2.875 2.908 2.866 2.885 10,461,242 +0.04(+1.34%)
Sep 12, 2023 2.809 2.856 2.799 2.847 10,634,072 +0.02(+0.67%)
Sep 11, 2023 2.789 2.837 2.770 2.828 13,724,008 +0.10(+3.48%)
Sep 08, 2023 2.723 2.789 2.718 2.732 29,418,374 +0.04(+1.41%)
Sep 07, 2023 2.723 2.751 2.694 2.694 20,754,392 -0.03(-1.05%)
Sep 06, 2023 2.770 2.799 2.723 2.723 12,630,335 -0.06(-2.05%)
Sep 05, 2023 2.809 2.828 2.761 2.780 16,688,732 -0.10(-3.31%)
Sep 01, 2023 2.923 2.923 2.866 2.875 12,970,341 +0.03(+1.13%)
Aug 31, 2023 2.900 2.900 2.834 2.843 14,154,365 -0.10(-3.24%)
Aug 30, 2023 3.005 3.009 2.938 2.938 19,004,188 -0.09(-2.83%)
Aug 29, 2023 2.986 3.052 2.986 3.024 9,770,531 +0.05(+1.60%)
Aug 28, 2023 2.872 3.005 2.862 2.976 27,114,136 +0.09(+2.96%)
Aug 25, 2023 2.891 2.919 2.857 2.891 12,285,738 +0.00(+0.00%)
Aug 24, 2023 2.957 2.976 2.891 2.891 23,865,296 -0.10(-3.49%)
Aug 23, 2023 2.919 3.005 2.910 2.995 12,197,845 +0.09(+2.94%)
Aug 22, 2023 2.900 2.919 2.881 2.910 13,325,580 +0.04(+1.32%)
Aug 21, 2023 2.881 2.891 2.848 2.872 20,036,060 -0.02(-0.66%)
Aug 18, 2023 2.862 2.910 2.857 2.891 19,764,510 +0.02(+0.66%)
Aug 17, 2023 2.910 2.910 2.834 2.872 37,469,616 -0.03(-0.98%)
Aug 16, 2023 2.900 2.957 2.881 2.900 28,333,974 +0.00(+0.00%)
Aug 15, 2023 2.881 2.929 2.862 2.900 16,585,885 +0.00(+0.00%)
Aug 14, 2023 2.919 2.938 2.891 2.900 21,154,038 -0.05(-1.61%)
Aug 11, 2023 2.976 3.009 2.938 2.948 52,830,016 -0.04(-1.27%)
Aug 10, 2023 3.005 3.047 2.976 2.986 18,167,150 +0.03(+0.96%)
Aug 09, 2023 2.967 2.967 2.919 2.957 15,834,724 -0.03(-0.96%)
Aug 08, 2023 2.919 3.005 2.910 2.986 23,724,760 +0.03(+0.96%)
Aug 07, 2023 3.024 3.028 2.938 2.957 31,817,368 -0.02(-0.64%)
Aug 04, 2023 3.128 3.128 2.967 2.976 81,298,784 -0.26(-7.94%)
Aug 03, 2023 3.290 3.314 3.214 3.233 20,223,826 -0.07(-2.02%)
Aug 02, 2023 3.290 3.333 3.242 3.299 21,549,848 +0.01(+0.40%)
Aug 01, 2023 3.305 3.315 3.258 3.286 25,908,974 -0.07(-1.98%)
Jul 31, 2023 3.324 3.372 3.315 3.353 9,849,688 +0.04(+1.15%)
Jul 28, 2023 3.305 3.348 3.281 3.315 27,769,902 +0.06(+1.75%)
Jul 27, 2023 3.343 3.362 3.258 3.258 20,289,324 -0.11(-3.38%)
Jul 26, 2023 3.315 3.372 3.296 3.372 14,037,305 +0.08(+2.31%)
Jul 25, 2023 3.334 3.343 3.277 3.296 52,597,824 -0.02(-0.57%)
Jul 24, 2023 3.410 3.457 3.315 3.315 26,268,722 -0.09(-2.51%)
Jul 21, 2023 3.353 3.410 3.329 3.400 14,449,417 +0.10(+3.17%)
Jul 20, 2023 3.305 3.305 3.253 3.296 23,553,722 +0.00(+0.00%)
Jul 19, 2023 3.267 3.319 3.253 3.296 19,658,670 +0.04(+1.17%)
Jul 18, 2023 3.267 3.334 3.251 3.258 22,643,694 -0.04(-1.15%)
Jul 17, 2023 3.220 3.305 3.194 3.296 14,874,240 +0.08(+2.36%)
Jul 14, 2023 3.277 3.291 3.220 3.220 23,640,022 -0.08(-2.31%)
Jul 13, 2023 3.229 3.315 3.224 3.296 23,725,266 +0.10(+3.27%)
Jul 12, 2023 3.229 3.258 3.182 3.191 15,535,014 -0.01(-0.30%)
Jul 11, 2023 3.115 3.201 3.073 3.201 22,714,932 +0.03(+0.90%)
Jul 10, 2023 3.191 3.201 3.144 3.172 20,300,268 -0.02(-0.60%)
Jul 07, 2023 3.182 3.224 3.172 3.191 19,912,800 +0.08(+2.44%)
Jul 06, 2023 3.182 3.196 3.106 3.115 24,345,554 -0.14(-4.37%)
Jul 05, 2023 3.258 3.286 3.224 3.258 11,804,312 -0.04(-1.15%)
Jul 03, 2023 3.305 3.324 3.286 3.296 7,726,333 +0.01(+0.41%)
Jun 30, 2023 3.244 3.311 3.225 3.282 24,950,912 +0.11(+3.59%)
Jun 29, 2023 3.159 3.185 3.121 3.169 19,436,788 +0.02(+0.60%)
Jun 28, 2023 3.178 3.197 3.135 3.150 22,264,802 -0.09(-2.92%)
Jun 27, 2023 3.235 3.254 3.178 3.244 29,200,256 +0.00(+0.03%)
Jun 26, 2023 3.290 3.319 3.215 3.244 23,914,718 -0.03(-0.86%)
Jun 23, 2023 3.281 3.290 3.225 3.272 24,920,104 -0.04(-1.13%)
Jun 22, 2023 3.375 3.375 3.290 3.309 20,268,016 -0.11(-3.29%)
Jun 21, 2023 3.394 3.450 3.384 3.422 18,536,446 +0.03(+0.83%)
Jun 20, 2023 3.375 3.394 3.347 3.394 17,732,984 +0.10(+3.13%)
Jun 16, 2023 3.281 3.319 3.262 3.290 23,317,172 -0.01(-0.28%)
Jun 15, 2023 3.290 3.337 3.281 3.300 20,751,998 +0.02(+0.57%)
Jun 14, 2023 3.234 3.300 3.225 3.281 31,892,488 +0.04(+1.16%)
Jun 13, 2023 3.225 3.281 3.216 3.244 22,430,322 +0.03(+0.87%)
Jun 12, 2023 3.253 3.272 3.215 3.215 21,115,634 -0.04(-1.15%)
Jun 09, 2023 3.215 3.290 3.206 3.253 27,703,836 +0.07(+2.36%)
Jun 08, 2023 3.150 3.197 3.131 3.178 11,322,163 +0.02(+0.59%)
Jun 07, 2023 3.197 3.225 3.150 3.159 25,287,150 -0.01(-0.30%)
Jun 06, 2023 3.131 3.197 3.131 3.169 18,746,824 +0.05(+1.50%)
Jun 05, 2023 3.084 3.148 3.047 3.122 24,409,880 +0.07(+2.15%)
Jun 02, 2023 3.075 3.075 3.037 3.056 16,927,050 +0.09(+2.97%)
Jun 01, 2023 2.931 3.005 2.912 2.968 27,600,978 +0.08(+2.92%)
May 31, 2023 2.921 2.935 2.865 2.884 22,372,204 -0.05(-1.60%)
May 30, 2023 2.977 2.987 2.902 2.931 27,668,796 -0.10(-3.40%)
May 26, 2023 3.071 3.108 3.005 3.034 22,358,434 +0.00(+0.00%)
May 25, 2023 3.024 3.062 2.987 3.034 44,386,996 +0.07(+2.53%)
May 24, 2023 3.024 3.034 2.940 2.959 34,623,260 -0.08(-2.77%)
May 23, 2023 3.052 3.137 3.034 3.043 53,356,508 +0.02(+0.62%)
May 22, 2023 3.062 3.071 3.015 3.024 24,683,806 +0.00(+0.00%)
May 19, 2023 2.968 3.052 2.963 3.024 35,283,952 +0.05(+1.57%)
May 18, 2023 2.959 2.987 2.935 2.977 22,770,110 -0.02(-0.62%)
May 17, 2023 2.996 3.015 2.949 2.996 29,647,472 +0.02(+0.63%)
May 16, 2023 3.024 3.062 2.968 2.977 33,398,086 -0.06(-1.85%)
May 15, 2023 2.968 3.043 2.940 3.034 35,489,716 +0.07(+2.21%)
May 12, 2023 2.931 2.986 2.921 2.968 27,000,562 +0.04(+1.28%)
May 11, 2023 2.884 2.959 2.874 2.931 25,100,120 +0.02(+0.64%)
May 10, 2023 2.874 2.912 2.856 2.912 19,446,772 +0.03(+0.97%)
May 09, 2023 2.874 2.949 2.851 2.884 31,830,852 +0.00(+0.00%)
May 08, 2023 2.846 2.931 2.837 2.884 58,454,712 +0.07(+2.33%)
May 05, 2023 2.678 2.860 2.631 2.818 49,252,384 +0.18(+6.74%)
May 04, 2023 2.622 2.678 2.594 2.640 42,559,236 +0.05(+1.80%)
May 03, 2023 2.537 2.612 2.512 2.594 31,087,908 +0.05(+1.98%)
May 02, 2023 2.581 2.599 2.501 2.543 32,972,820 -0.05(-1.81%)
May 01, 2023 2.581 2.646 2.543 2.590 5,639,450 -0.03(-1.07%)
Apr 28, 2023 2.571 2.646 2.553 2.618 19,675,728 +0.03(+1.08%)
Apr 27, 2023 2.543 2.618 2.534 2.590 31,324,640 +0.08(+3.36%)
Apr 26, 2023 2.525 2.571 2.506 2.506 18,954,192 -0.04(-1.47%)
Apr 25, 2023 2.506 2.543 2.482 2.543 19,186,380 +0.04(+1.49%)
Apr 24, 2023 2.496 2.543 2.468 2.506 15,374,033 -0.01(-0.37%)
Apr 21, 2023 2.506 2.515 2.482 2.515 8,781,618 -0.01(-0.37%)
Apr 20, 2023 2.440 2.525 2.440 2.525 25,299,792 +0.05(+1.89%)
Apr 19, 2023 2.515 2.534 2.468 2.478 22,167,054 -0.10(-3.99%)
Apr 18, 2023 2.571 2.599 2.553 2.581 18,113,898 -0.03(-1.08%)
Apr 17, 2023 2.618 2.627 2.571 2.609 15,412,681 -0.02(-0.71%)
Apr 14, 2023 2.590 2.655 2.581 2.627 32,457,986 +0.00(+0.00%)
Apr 13, 2023 2.618 2.683 2.609 2.627 38,535,080 -0.02(-0.71%)
Apr 12, 2023 2.655 2.715 2.627 2.646 31,236,136 +0.05(+1.80%)
Apr 11, 2023 2.525 2.618 2.525 2.599 49,636,060 +0.15(+6.11%)
Apr 10, 2023 2.431 2.468 2.421 2.450 25,772,758 +0.03(+1.16%)
Apr 06, 2023 2.459 2.459 2.394 2.422 24,515,408 -0.05(-1.89%)
Apr 05, 2023 2.440 2.487 2.422 2.468 24,333,318 +0.05(+1.93%)
Apr 04, 2023 2.412 2.450 2.384 2.422 24,677,360 +0.05(+2.12%)
Apr 03, 2023 2.399 2.418 2.362 2.371 16,884,120 -0.07(-3.05%)
Mar 31, 2023 2.493 2.502 2.409 2.446 35,896,332 -0.01(-0.38%)
Mar 30, 2023 2.446 2.474 2.390 2.455 31,468,786 +0.10(+4.37%)
Mar 29, 2023 2.353 2.418 2.315 2.353 49,998,312 +0.01(+0.40%)
Mar 28, 2023 2.343 2.381 2.325 2.343 19,801,558 +0.03(+1.21%)
Mar 27, 2023 2.315 2.343 2.287 2.315 19,269,410 +0.07(+2.90%)
Mar 24, 2023 2.222 2.287 2.185 2.250 38,509,428 +0.03(+1.26%)
Mar 23, 2023 2.334 2.353 2.203 2.222 45,249,392 -0.10(-4.42%)
Mar 22, 2023 2.353 2.381 2.315 2.325 33,148,692 -0.02(-0.80%)
Mar 21, 2023 2.371 2.399 2.334 2.343 26,651,938 +0.00(+0.00%)
Mar 20, 2023 2.409 2.409 2.325 2.343 29,734,488 -0.02(-0.79%)
Mar 17, 2023 2.465 2.474 2.362 2.362 42,310,520 -0.13(-5.24%)
Mar 16, 2023 2.409 2.502 2.399 2.493 32,397,044 +0.09(+3.89%)
Mar 15, 2023 2.325 2.409 2.287 2.399 51,012,980 +0.02(+0.78%)
Mar 14, 2023 2.399 2.437 2.362 2.381 36,824,464 -0.01(-0.39%)
Mar 13, 2023 2.399 2.446 2.353 2.390 41,468,952 -0.06(-2.29%)
Mar 10, 2023 2.483 2.511 2.418 2.446 34,692,524 -0.12(-4.73%)
Mar 09, 2023 2.558 2.595 2.530 2.567 49,242,160 +0.00(+0.00%)
Mar 08, 2023 2.539 2.605 2.521 2.567 41,087,672 +0.09(+3.77%)
Mar 07, 2023 2.418 2.474 2.390 2.474 36,206,844 +0.05(+1.92%)
Mar 06, 2023 2.334 2.427 2.329 2.427 19,034,388 +0.11(+4.84%)
Mar 03, 2023 2.315 2.334 2.311 2.315 22,849,570 -0.02(-0.80%)
Mar 02, 2023 2.334 2.371 2.315 2.334 20,159,632 -0.02(-1.04%)
Mar 01, 2023 2.331 2.359 2.293 2.359 36,580,160 +0.00(+0.00%)
Feb 28, 2023 2.396 2.396 2.340 2.359 20,925,430 -0.01(-0.39%)
Feb 27, 2023 2.396 2.415 2.359 2.368 21,424,142 -0.04(-1.55%)
Feb 24, 2023 2.461 2.470 2.377 2.405 33,595,060 -0.12(-4.80%)
Feb 23, 2023 2.554 2.573 2.508 2.526 29,888,862 +0.03(+1.12%)
Feb 22, 2023 2.470 2.517 2.438 2.498 26,845,106 +0.04(+1.52%)
Feb 21, 2023 2.536 2.540 2.433 2.461 17,006,936 -0.07(-2.94%)
Feb 17, 2023 2.517 2.554 2.503 2.536 17,653,664 +0.03(+1.11%)
Feb 16, 2023 2.461 2.545 2.428 2.508 35,520,196 +0.02(+0.75%)
Feb 15, 2023 2.461 2.508 2.415 2.489 49,096,520 +0.09(+3.89%)
Feb 14, 2023 2.424 2.443 2.368 2.396 30,110,076 -0.01(-0.39%)
Feb 13, 2023 2.331 2.415 2.312 2.405 47,494,680 +0.12(+5.31%)
Feb 10, 2023 2.284 2.321 2.265 2.284 107,489,424 -0.19(-7.55%)
Feb 09, 2023 2.517 2.536 2.452 2.470 39,634,964 -0.09(-3.64%)
Feb 08, 2023 2.489 2.573 2.470 2.564 33,712,088 +0.12(+4.96%)
Feb 07, 2023 2.452 2.470 2.405 2.443 32,173,326 -0.04(-1.50%)
Feb 06, 2023 2.452 2.480 2.405 2.480 21,050,874 -0.01(-0.37%)
Feb 03, 2023 2.564 2.573 2.461 2.489 26,132,540 -0.11(-4.30%)
Feb 02, 2023 2.648 2.657 2.564 2.601 65,322,836 +0.07(+2.71%)
Feb 01, 2023 2.560 2.588 2.504 2.532 19,616,118 -0.07(-2.51%)
Jan 31, 2023 2.579 2.607 2.551 2.598 21,483,824 +0.08(+3.33%)
Jan 30, 2023 2.504 2.532 2.486 2.514 44,117,648 +0.01(+0.37%)
Jan 27, 2023 2.542 2.560 2.495 2.504 40,808,940 -0.10(-3.93%)
Jan 26, 2023 2.598 2.635 2.570 2.607 29,042,540 +0.02(+0.72%)
Jan 25, 2023 2.570 2.635 2.560 2.588 43,713,772 +0.00(+0.00%)
Jan 24, 2023 2.560 2.588 2.542 2.588 24,902,146 +0.07(+2.58%)
Jan 23, 2023 2.579 2.598 2.504 2.523 62,383,536 -0.10(-3.90%)
Jan 20, 2023 2.607 2.667 2.607 2.625 27,902,866 -0.05(-1.74%)
Jan 19, 2023 2.635 2.681 2.616 2.672 48,147,120 +0.00(+0.00%)
Jan 18, 2023 2.691 2.737 2.653 2.672 31,148,508 +0.00(+0.00%)
Jan 17, 2023 2.653 2.681 2.616 2.672 33,722,644 -0.05(-1.71%)
Jan 13, 2023 2.681 2.737 2.672 2.719 37,047,088 +0.01(+0.34%)
Jan 12, 2023 2.728 2.765 2.695 2.709 59,223,444 -0.05(-1.69%)
Jan 11, 2023 2.700 2.756 2.681 2.756 49,420,676 +0.06(+2.07%)
Jan 10, 2023 2.616 2.709 2.607 2.700 66,794,848 +0.12(+4.69%)
Jan 09, 2023 2.495 2.607 2.486 2.579 53,988,560 +0.02(+0.81%)
Jan 06, 2023 2.478 2.567 2.442 2.558 35,463,872 +0.12(+4.76%)
Jan 05, 2023 2.370 2.451 2.344 2.442 111,306,320 +0.14(+5.97%)
Jan 04, 2023 2.269 2.322 2.242 2.304 102,550,816 +0.02(+0.78%)
Jan 03, 2023 2.394 2.438 2.269 2.287 62,410,000 -0.29(-11.11%)
Dec 30, 2022 2.581 2.626 2.563 2.572 12,386,486 -0.03(-1.03%)
Dec 29, 2022 2.644 2.644 2.554 2.599 27,482,460 +0.01(+0.35%)
Dec 28, 2022 2.519 2.599 2.510 2.590 33,155,666 +0.13(+5.07%)
Dec 27, 2022 2.474 2.496 2.438 2.465 28,174,846 -0.15(-5.80%)
Dec 23, 2022 2.617 2.644 2.581 2.617 22,773,756 +0.05(+2.09%)
Dec 22, 2022 2.563 2.581 2.510 2.563 22,328,626 +0.03(+1.06%)
Dec 21, 2022 2.519 2.554 2.510 2.537 32,411,502 +0.03(+1.07%)
Dec 20, 2022 2.465 2.563 2.465 2.510 48,450,556 +0.12(+4.85%)
Dec 19, 2022 2.358 2.394 2.331 2.394 27,491,420 +0.09(+3.88%)
Dec 16, 2022 2.313 2.349 2.287 2.304 26,199,100 +0.00(+0.00%)
Dec 15, 2022 2.358 2.380 2.304 2.304 34,620,976 -0.05(-2.27%)
Dec 14, 2022 2.295 2.376 2.233 2.358 50,363,772 +0.08(+3.53%)
Dec 13, 2022 2.385 2.389 2.282 2.278 36,830,964 -0.11(-4.49%)
Dec 12, 2022 2.358 2.385 2.295 2.385 38,590,620 -0.03(-1.11%)
Dec 09, 2022 2.456 2.472 2.412 2.412 17,475,082 -0.05(-2.17%)
Dec 08, 2022 2.528 2.554 2.461 2.465 27,149,656 -0.08(-3.16%)
Dec 07, 2022 2.572 2.599 2.546 2.546 23,439,930 -0.02(-0.70%)
Dec 06, 2022 2.510 2.563 2.492 2.563 36,961,656 +0.08(+3.24%)
Dec 05, 2022 2.563 2.572 2.483 2.483 41,653,048 -0.15(-5.76%)
Dec 02, 2022 2.653 2.697 2.613 2.635 44,774,240 +0.01(+0.46%)
Dec 01, 2022 2.667 2.676 2.614 2.623 41,568,040 -0.03(-1.01%)
Nov 30, 2022 2.596 2.667 2.560 2.649 40,272,568 +0.06(+2.41%)
Nov 29, 2022 2.587 2.632 2.565 2.587 29,878,730 +0.05(+2.11%)
Nov 28, 2022 2.516 2.560 2.507 2.533 42,127,876 -0.01(-0.35%)
Nov 25, 2022 2.560 2.587 2.516 2.542 24,269,430 +0.00(+0.00%)
Nov 23, 2022 2.507 2.560 2.489 2.542 45,199,008 +0.00(+0.00%)
Nov 22, 2022 2.560 2.587 2.525 2.542 66,109,660 -0.04(-1.38%)
Nov 21, 2022 2.605 2.614 2.507 2.578 47,085,616 -0.01(-0.34%)
Nov 18, 2022 2.605 2.623 2.560 2.587 83,576,704 +0.04(+1.40%)
Nov 17, 2022 2.480 2.551 2.462 2.551 79,113,440 +0.06(+2.51%)
Nov 16, 2022 2.507 2.533 2.462 2.489 67,913,216 -0.02(-0.71%)
Nov 15, 2022 2.551 2.560 2.471 2.507 26,892,416 -0.01(-0.35%)
Nov 14, 2022 2.516 2.560 2.453 2.516 90,087,792 -0.03(-1.05%)
Nov 11, 2022 2.542 2.623 2.507 2.542 90,284,392 +0.11(+4.40%)
Nov 10, 2022 2.533 2.533 2.426 2.435 149,581,136 -0.19(-7.14%)
Nov 09, 2022 2.917 2.926 2.596 2.623 166,505,312 -0.60(-18.56%)
Nov 08, 2022 3.203 3.247 3.158 3.220 56,660,012 -0.01(-0.28%)
Nov 07, 2022 3.354 3.377 3.211 3.229 50,024,404 -0.20(-5.73%)
Nov 04, 2022 3.479 3.515 3.399 3.426 55,382,988 +0.02(+0.52%)
Nov 03, 2022 3.310 3.426 3.310 3.408 36,239,932 +0.10(+3.06%)
Nov 02, 2022 3.422 3.306 40,779,668 -0.14(-4.13%)
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.