Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.496 2.505 2.412 2.449 35,848,772 -0.01(-0.38%)
Mar 30, 2023 2.449 2.477 2.393 2.459 31,427,090 +0.10(+4.37%)
Mar 29, 2023 2.356 2.421 2.318 2.356 49,932,068 +0.01(+0.40%)
Mar 28, 2023 2.346 2.384 2.328 2.346 19,775,322 +0.03(+1.21%)
Mar 27, 2023 2.318 2.346 2.290 2.318 19,243,878 +0.07(+2.90%)
Mar 24, 2023 2.225 2.290 2.188 2.253 38,458,404 +0.03(+1.26%)
Mar 23, 2023 2.337 2.356 2.206 2.225 45,189,440 -0.10(-4.42%)
Mar 22, 2023 2.356 2.384 2.318 2.328 33,104,772 -0.02(-0.80%)
Mar 21, 2023 2.374 2.403 2.337 2.346 26,616,626 +0.00(+0.00%)
Mar 20, 2023 2.412 2.412 2.328 2.346 29,695,090 -0.02(-0.79%)
Mar 17, 2023 2.468 2.477 2.365 2.365 42,254,460 -0.13(-5.24%)
Mar 16, 2023 2.412 2.505 2.403 2.496 32,354,118 +0.09(+3.89%)
Mar 15, 2023 2.328 2.412 2.290 2.403 50,945,388 +0.02(+0.78%)
Mar 14, 2023 2.403 2.440 2.365 2.384 36,775,672 -0.01(-0.39%)
Mar 13, 2023 2.403 2.449 2.356 2.393 41,414,008 -0.06(-2.29%)
Mar 10, 2023 2.487 2.515 2.421 2.449 34,646,556 -0.12(-4.73%)
Mar 09, 2023 2.561 2.599 2.533 2.571 49,176,916 +0.00(+0.00%)
Mar 08, 2023 2.543 2.608 2.524 2.571 41,033,232 +0.09(+3.77%)
Mar 07, 2023 2.421 2.477 2.393 2.477 36,158,872 +0.05(+1.92%)
Mar 06, 2023 2.337 2.431 2.332 2.431 19,009,168 +0.11(+4.84%)
Mar 03, 2023 2.318 2.337 2.314 2.318 22,819,294 -0.02(-0.80%)
Mar 02, 2023 2.337 2.374 2.318 2.337 20,132,922 -0.02(-1.04%)
Mar 01, 2023 2.334 2.362 2.296 2.362 36,531,696 +0.00(+0.00%)
Feb 28, 2023 2.399 2.399 2.343 2.362 20,897,706 -0.01(-0.39%)
Feb 27, 2023 2.399 2.418 2.362 2.371 21,395,758 -0.04(-1.55%)
Feb 24, 2023 2.464 2.474 2.380 2.408 33,550,552 -0.12(-4.80%)
Feb 23, 2023 2.558 2.576 2.511 2.530 29,849,264 +0.03(+1.12%)
Feb 22, 2023 2.474 2.520 2.441 2.502 26,809,540 +0.04(+1.52%)
Feb 21, 2023 2.539 2.544 2.436 2.464 16,984,406 -0.07(-2.94%)
Feb 17, 2023 2.520 2.558 2.506 2.539 17,630,276 +0.03(+1.12%)
Feb 16, 2023 2.464 2.548 2.431 2.511 35,473,140 +0.02(+0.75%)
Feb 15, 2023 2.464 2.511 2.418 2.492 49,031,476 +0.09(+3.89%)
Feb 14, 2023 2.427 2.446 2.371 2.399 30,070,186 -0.01(-0.39%)
Feb 13, 2023 2.334 2.418 2.315 2.408 47,431,756 +0.12(+5.31%)
Feb 10, 2023 2.287 2.324 2.268 2.287 107,347,016 -0.19(-7.55%)
Feb 09, 2023 2.520 2.539 2.455 2.474 39,582,452 -0.09(-3.64%)
Feb 08, 2023 2.492 2.576 2.474 2.567 33,667,424 +0.12(+4.96%)
Feb 07, 2023 2.455 2.474 2.409 2.446 32,130,702 -0.04(-1.50%)
Feb 06, 2023 2.455 2.483 2.408 2.483 21,022,986 -0.01(-0.37%)
Feb 03, 2023 2.567 2.576 2.464 2.492 26,097,918 -0.11(-4.30%)
Feb 02, 2023 2.651 2.660 2.567 2.604 65,236,292 +0.07(+2.71%)
Feb 01, 2023 2.564 2.592 2.508 2.536 19,590,128 -0.07(-2.51%)
Jan 31, 2023 2.582 2.610 2.554 2.601 21,455,360 +0.08(+3.33%)
Jan 30, 2023 2.508 2.536 2.489 2.517 44,059,192 +0.01(+0.37%)
Jan 27, 2023 2.545 2.564 2.498 2.508 40,754,868 -0.10(-3.93%)
Jan 26, 2023 2.601 2.638 2.573 2.610 29,004,060 +0.02(+0.72%)
Jan 25, 2023 2.573 2.638 2.564 2.592 43,655,852 +0.00(+0.00%)
Jan 24, 2023 2.564 2.592 2.545 2.592 24,869,152 +0.07(+2.58%)
Jan 23, 2023 2.582 2.601 2.508 2.526 62,300,884 -0.10(-3.90%)
Jan 20, 2023 2.610 2.671 2.610 2.629 27,865,896 -0.05(-1.74%)
Jan 19, 2023 2.638 2.685 2.620 2.676 48,083,324 +0.00(+0.00%)
Jan 18, 2023 2.694 2.741 2.657 2.676 31,107,238 +0.00(+0.00%)
Jan 17, 2023 2.657 2.685 2.620 2.676 33,677,964 -0.05(-1.71%)
Jan 13, 2023 2.685 2.741 2.676 2.722 36,998,004 +0.01(+0.34%)
Jan 12, 2023 2.731 2.769 2.699 2.713 59,144,976 -0.05(-1.69%)
Jan 11, 2023 2.704 2.759 2.685 2.759 49,355,196 +0.06(+2.07%)
Jan 10, 2023 2.620 2.713 2.610 2.704 66,706,348 +0.12(+4.69%)
Jan 09, 2023 2.498 2.610 2.489 2.582 53,917,028 +0.02(+0.81%)
Jan 06, 2023 2.481 2.571 2.445 2.562 35,416,880 +0.12(+4.76%)
Jan 05, 2023 2.373 2.454 2.347 2.445 111,158,848 +0.14(+5.97%)
Jan 04, 2023 2.272 2.325 2.245 2.307 102,414,952 +0.02(+0.78%)
Jan 03, 2023 2.397 2.442 2.272 2.290 62,327,316 -0.29(-11.11%)
Dec 30, 2022 2.585 2.629 2.567 2.576 12,370,076 -0.03(-1.03%)
Dec 29, 2022 2.647 2.647 2.558 2.603 27,446,050 +0.01(+0.34%)
Dec 28, 2022 2.522 2.603 2.513 2.594 33,111,742 +0.13(+5.07%)
Dec 27, 2022 2.477 2.500 2.442 2.468 28,137,520 -0.15(-5.80%)
Dec 23, 2022 2.620 2.647 2.585 2.620 22,743,584 +0.05(+2.09%)
Dec 22, 2022 2.567 2.585 2.513 2.567 22,299,044 +0.03(+1.06%)
Dec 21, 2022 2.522 2.558 2.513 2.540 32,368,562 +0.03(+1.07%)
Dec 20, 2022 2.468 2.567 2.468 2.513 48,386,364 +0.12(+4.85%)
Dec 19, 2022 2.361 2.397 2.334 2.397 27,454,998 +0.09(+3.88%)
Dec 16, 2022 2.316 2.352 2.290 2.307 26,164,390 +0.00(+0.00%)
Dec 15, 2022 2.361 2.383 2.307 2.307 34,575,108 -0.05(-2.27%)
Dec 14, 2022 2.299 2.379 2.236 2.361 50,297,052 +0.08(+3.53%)
Dec 13, 2022 2.388 2.392 2.285 2.281 36,782,172 -0.11(-4.49%)
Dec 12, 2022 2.361 2.388 2.299 2.388 38,539,492 -0.03(-1.11%)
Dec 09, 2022 2.459 2.476 2.415 2.415 17,451,930 -0.05(-2.17%)
Dec 08, 2022 2.531 2.558 2.464 2.468 27,113,688 -0.08(-3.16%)
Dec 07, 2022 2.576 2.603 2.549 2.549 23,408,876 -0.02(-0.70%)
Dec 06, 2022 2.513 2.567 2.495 2.567 36,912,688 +0.08(+3.24%)
Dec 05, 2022 2.567 2.576 2.486 2.486 41,597,864 -0.15(-5.76%)
Dec 02, 2022 2.656 2.701 2.616 2.638 44,714,924 +0.01(+0.46%)
Dec 01, 2022 2.671 2.680 2.617 2.626 41,512,972 -0.03(-1.01%)
Nov 30, 2022 2.599 2.671 2.564 2.653 40,219,216 +0.06(+2.41%)
Nov 29, 2022 2.590 2.635 2.568 2.590 29,839,148 +0.05(+2.11%)
Nov 28, 2022 2.519 2.564 2.510 2.537 42,072,068 -0.01(-0.35%)
Nov 25, 2022 2.564 2.590 2.519 2.546 24,237,280 +0.00(+0.00%)
Nov 23, 2022 2.510 2.564 2.492 2.546 45,139,132 +0.00(+0.00%)
Nov 22, 2022 2.564 2.590 2.528 2.546 66,022,080 -0.04(-1.38%)
Nov 21, 2022 2.608 2.617 2.510 2.582 47,023,240 -0.01(-0.34%)
Nov 18, 2022 2.608 2.626 2.564 2.590 83,465,992 +0.04(+1.40%)
Nov 17, 2022 2.483 2.555 2.465 2.555 79,008,632 +0.06(+2.51%)
Nov 16, 2022 2.510 2.537 2.465 2.492 67,823,248 -0.02(-0.71%)
Nov 15, 2022 2.555 2.564 2.474 2.510 26,856,790 -0.01(-0.35%)
Nov 14, 2022 2.519 2.564 2.456 2.519 89,968,448 -0.03(-1.05%)
Nov 11, 2022 2.546 2.626 2.510 2.546 90,164,792 +0.11(+4.40%)
Nov 10, 2022 2.537 2.537 2.430 2.439 149,382,976 -0.19(-7.14%)
Nov 09, 2022 2.921 2.930 2.599 2.626 166,284,736 -0.60(-18.56%)
Nov 08, 2022 3.207 3.251 3.162 3.225 56,584,952 -0.01(-0.28%)
Nov 07, 2022 3.359 3.381 3.216 3.234 49,958,132 -0.20(-5.73%)
Nov 04, 2022 3.484 3.519 3.403 3.430 55,309,620 +0.02(+0.52%)
Nov 03, 2022 3.314 3.430 3.314 3.412 36,191,924 +0.10(+3.06%)
Nov 02, 2022 3.427 3.311 40,725,640 -0.14(-4.13%)
Nov 01, 2022 3.436 3.507 3.369 3.454 60,421,732 +0.07(+2.11%)
Oct 31, 2022 3.213 3.409 3.204 3.382 77,317,744 +0.18(+5.57%)
Oct 28, 2022 3.186 3.239 3.177 3.204 29,888,878 -0.02(-0.55%)
Oct 27, 2022 3.177 3.281 3.172 3.222 39,721,144 +0.10(+3.14%)
Oct 26, 2022 3.204 3.239 3.119 3.123 53,917,476 -0.16(-4.89%)
Oct 25, 2022 3.302 3.364 3.280 3.284 30,222,190 -0.05(-1.60%)
Oct 24, 2022 3.454 3.467 3.302 3.338 69,749,560 -0.22(-6.27%)
Oct 21, 2022 3.445 3.605 3.445 3.561 65,936,304 +0.12(+3.37%)
Oct 20, 2022 3.445 3.480 3.427 3.445 30,706,708 +0.06(+1.85%)
Oct 19, 2022 3.355 3.404 3.351 3.382 27,857,492 -0.01(-0.26%)
Oct 18, 2022 3.409 3.418 3.333 3.391 33,196,976 +0.04(+1.33%)
Oct 17, 2022 3.373 3.391 3.329 3.346 19,910,806 +0.04(+1.08%)
Oct 14, 2022 3.382 3.409 3.284 3.311 34,716,908 -0.06(-1.85%)
Oct 13, 2022 3.302 3.413 3.297 3.373 51,554,136 +0.06(+1.89%)
Oct 12, 2022 3.409 3.418 3.284 3.311 43,437,928 -0.12(-3.39%)
Oct 11, 2022 3.436 3.471 3.373 3.427 43,856,552 -0.04(-1.03%)
Oct 10, 2022 3.445 3.516 3.427 3.462 44,609,636 -0.06(-1.77%)
Oct 07, 2022 3.498 3.525 3.427 3.525 52,239,144 -0.08(-2.23%)
Oct 06, 2022 3.650 3.703 3.578 3.605 53,278,680 -0.07(-1.94%)
Oct 05, 2022 3.632 3.712 3.605 3.677 29,149,946 +0.03(+0.73%)
Oct 04, 2022 3.677 3.695 3.614 3.650 41,469,048 +0.03(+0.83%)
Oct 03, 2022 3.433 3.664 3.406 3.620 59,001,220 +0.34(+10.33%)
Sep 30, 2022 3.263 3.317 3.236 3.281 26,784,514 -0.02(-0.54%)
Sep 29, 2022 3.236 3.299 3.183 3.299 42,352,880 +0.03(+0.82%)
Sep 28, 2022 3.245 3.343 3.241 3.272 37,421,632 -0.01(-0.27%)
Sep 27, 2022 3.272 3.325 3.236 3.281 50,886,204 +0.00(+0.00%)
Sep 26, 2022 3.299 3.343 3.228 3.281 39,545,180 -0.12(-3.66%)
Sep 23, 2022 3.442 3.455 3.335 3.406 43,219,408 -0.12(-3.54%)
Sep 22, 2022 3.477 3.566 3.424 3.531 33,314,022 +0.12(+3.39%)
Sep 21, 2022 3.477 3.508 3.406 3.415 32,140,896 -0.05(-1.54%)
Sep 20, 2022 3.388 3.486 3.375 3.468 35,049,752 +0.11(+3.18%)
Sep 19, 2022 3.183 3.370 3.183 3.361 30,673,610 +0.17(+5.31%)
Sep 16, 2022 3.201 3.225 3.147 3.192 36,371,512 -0.07(-2.19%)
Sep 15, 2022 3.272 3.326 3.236 3.263 18,525,972 -0.05(-1.61%)
Sep 14, 2022 3.299 3.343 3.299 3.317 16,651,003 +0.01(+0.27%)
Sep 13, 2022 3.335 3.379 3.299 3.308 22,540,048 -0.08(-2.37%)
Sep 12, 2022 3.397 3.446 3.388 3.388 20,668,640 +0.05(+1.60%)
Sep 09, 2022 3.317 3.370 3.308 3.335 14,139,396 +0.07(+2.19%)
Sep 08, 2022 3.254 3.290 3.214 3.263 21,613,632 +0.00(+0.00%)
Sep 07, 2022 3.245 3.295 3.174 3.263 17,232,542 +0.00(+0.00%)
Sep 06, 2022 3.308 3.308 3.228 3.263 18,134,710 -0.02(-0.54%)
Sep 02, 2022 3.299 3.370 3.263 3.281 27,317,026 +0.04(+1.20%)
Sep 01, 2022 3.224 3.247 3.162 3.242 30,358,386 +0.01(+0.28%)
Aug 31, 2022 3.322 3.358 3.220 3.233 28,663,072 -0.13(-3.97%)
Aug 30, 2022 3.456 3.456 3.367 3.367 25,212,226 -0.08(-2.33%)
Aug 29, 2022 3.385 3.465 3.371 3.447 27,509,488 +0.07(+2.11%)
Aug 26, 2022 3.420 3.456 3.376 3.376 37,761,612 -0.02(-0.53%)
Aug 25, 2022 3.331 3.394 3.327 3.394 34,840,384 +0.04(+1.33%)
Aug 24, 2022 3.367 3.394 3.349 3.349 30,235,458 -0.01(-0.27%)
Aug 23, 2022 3.331 3.385 3.331 3.358 18,543,540 +0.07(+2.17%)
Aug 22, 2022 3.305 3.313 3.269 3.287 18,777,880 -0.06(-1.86%)
Aug 19, 2022 3.349 3.349 3.296 3.349 17,780,260 -0.04(-1.05%)
Aug 18, 2022 3.385 3.394 3.340 3.385 18,872,646 +0.00(+0.00%)
Aug 17, 2022 3.340 3.403 3.331 3.385 30,982,162 +0.00(+0.00%)
Aug 16, 2022 3.367 3.411 3.349 3.385 19,541,612 -0.01(-0.26%)
Aug 15, 2022 3.322 3.394 3.318 3.394 32,495,046 +0.02(+0.53%)
Aug 12, 2022 3.349 3.407 3.331 3.376 22,968,728 +0.08(+2.43%)
Aug 11, 2022 3.340 3.385 3.296 3.296 33,412,942 -0.01(-0.27%)
Aug 10, 2022 3.287 3.349 3.287 3.305 34,983,940 +0.07(+2.20%)
Aug 09, 2022 3.207 3.251 3.171 3.233 25,470,258 +0.04(+1.40%)
Aug 08, 2022 3.189 3.224 3.162 3.189 37,119,616 +0.01(+0.28%)
Aug 05, 2022 2.984 3.180 2.979 3.180 37,621,376 +0.13(+4.39%)
Aug 04, 2022 3.055 3.118 3.020 3.046 31,687,832 +0.05(+1.79%)
Aug 03, 2022 2.939 3.011 2.913 2.993 21,348,804 +0.05(+1.82%)
Aug 02, 2022 2.953 3.011 2.917 2.939 30,105,298 -0.01(-0.19%)
Aug 01, 2022 2.945 2.998 2.918 2.945 26,106,732 -0.01(-0.30%)
Jul 29, 2022 2.954 3.016 2.945 2.954 25,997,038 +0.01(+0.30%)
Jul 28, 2022 2.892 2.963 2.883 2.945 31,971,512 +0.05(+1.85%)
Jul 27, 2022 2.856 2.900 2.820 2.892 41,349,152 +0.08(+2.85%)
Jul 26, 2022 2.829 2.887 2.794 2.812 28,437,070 -0.03(-0.94%)
Jul 25, 2022 2.785 2.847 2.767 2.838 33,133,218 +0.12(+4.25%)
Jul 22, 2022 2.785 2.798 2.705 2.723 26,912,398 -0.06(-2.24%)
Jul 21, 2022 2.731 2.785 2.705 2.785 37,214,976 +0.03(+0.97%)
Jul 20, 2022 2.794 2.829 2.731 2.758 46,740,668 -0.03(-0.96%)
Jul 19, 2022 2.731 2.829 2.731 2.785 37,990,392 +0.06(+2.29%)
Jul 18, 2022 2.705 2.767 2.687 2.723 37,839,688 +0.04(+1.32%)
Jul 15, 2022 2.634 2.731 2.629 2.687 31,718,798 +0.06(+2.37%)
Jul 14, 2022 2.634 2.714 2.607 2.625 55,693,568 -0.12(-4.22%)
Jul 13, 2022 2.767 2.812 2.727 2.740 48,188,000 -0.03(-0.96%)
Jul 12, 2022 2.749 2.829 2.723 2.767 36,275,648 -0.03(-0.96%)
Jul 11, 2022 2.829 2.856 2.767 2.794 38,127,812 -0.10(-3.38%)
Jul 08, 2022 2.883 2.909 2.856 2.892 24,575,756 +0.02(+0.62%)
Jul 07, 2022 2.820 2.874 2.820 2.874 29,883,296 +0.11(+3.86%)
Jul 06, 2022 2.803 2.820 2.731 2.767 33,166,072 -0.05(-1.89%)
Jul 05, 2022 2.785 2.820 2.749 2.820 37,472,324 -0.05(-1.86%)
Jul 01, 2022 2.829 2.892 2.785 2.874 31,418,612 -0.02(-0.81%)
Jun 30, 2022 2.897 2.946 2.862 2.897 44,749,724 -0.10(-3.26%)
Jun 29, 2022 2.995 3.013 2.928 2.995 57,632,080 +0.02(+0.60%)
Jun 28, 2022 3.075 3.111 2.959 2.977 43,979,140 -0.10(-3.18%)
Jun 27, 2022 3.013 3.075 2.991 3.075 36,325,148 +0.08(+2.67%)
Jun 24, 2022 3.022 3.066 2.995 2.995 36,474,264 -0.04(-1.17%)
Jun 23, 2022 3.111 3.128 3.022 3.031 47,561,076 -0.12(-3.67%)
Jun 22, 2022 3.137 3.199 3.128 3.146 35,308,240 -0.04(-1.12%)
Jun 21, 2022 3.226 3.235 3.164 3.182 49,159,824 +0.06(+1.99%)
Jun 17, 2022 3.137 3.155 3.080 3.120 58,933,652 +0.02(+0.57%)
Jun 16, 2022 3.163 3.163 3.049 3.102 26,856,412 -0.11(-3.55%)
Jun 15, 2022 3.199 3.278 3.163 3.216 57,673,572 +0.06(+1.95%)
Jun 14, 2022 3.216 3.234 3.128 3.155 40,624,720 -0.04(-1.37%)
Jun 13, 2022 3.251 3.260 3.163 3.199 46,552,200 -0.12(-3.70%)
Jun 10, 2022 3.330 3.357 3.287 3.322 63,314,180 -0.10(-2.83%)
Jun 09, 2022 3.427 3.497 3.410 3.418 52,058,376 -0.05(-1.52%)
Jun 08, 2022 3.515 3.541 3.445 3.471 32,771,716 -0.07(-1.99%)
Jun 07, 2022 3.497 3.541 3.480 3.541 29,847,660 -0.06(-1.71%)
Jun 06, 2022 3.638 3.673 3.585 3.603 18,229,384 +0.00(+0.00%)
Jun 03, 2022 3.612 3.642 3.585 3.603 25,013,552 -0.04(-0.97%)
Jun 02, 2022 3.673 3.673 3.585 3.638 38,351,328 -0.01(-0.15%)
Jun 01, 2022 3.731 3.740 3.617 3.644 41,124,872 -0.09(-2.35%)
May 31, 2022 3.740 3.793 3.714 3.731 33,163,330 -0.04(-0.93%)
May 27, 2022 3.705 3.784 3.692 3.767 37,837,576 +0.06(+1.66%)
May 26, 2022 3.617 3.728 3.613 3.705 35,558,536 +0.07(+1.93%)
May 25, 2022 3.617 3.670 3.595 3.635 30,701,820 -0.04(-1.19%)
May 24, 2022 3.644 3.688 3.560 3.679 53,997,308 +0.06(+1.70%)
May 23, 2022 3.582 3.635 3.556 3.617 39,879,716 +0.11(+3.26%)
May 20, 2022 3.459 3.547 3.459 3.503 55,932,416 +0.09(+2.57%)
May 19, 2022 3.433 3.465 3.380 3.415 52,565,156 +0.02(+0.52%)
May 18, 2022 3.442 3.468 3.380 3.398 40,823,264 -0.07(-2.03%)
May 17, 2022 3.477 3.503 3.424 3.468 37,662,100 +0.10(+2.86%)
May 16, 2022 3.319 3.371 3.297 3.371 36,253,588 +0.05(+1.59%)
May 13, 2022 3.222 3.332 3.213 3.319 42,713,040 +0.10(+3.00%)
May 12, 2022 3.161 3.248 3.152 3.222 39,001,180 +0.04(+1.38%)
May 11, 2022 3.213 3.238 3.170 3.178 35,338,264 +0.03(+0.84%)
May 10, 2022 3.126 3.170 3.104 3.152 44,666,828 +0.08(+2.57%)
May 09, 2022 3.055 3.152 3.011 3.073 62,787,888 -0.04(-1.41%)
May 06, 2022 3.073 3.187 2.994 3.117 44,120,764 +0.05(+1.72%)
May 05, 2022 3.108 3.126 3.020 3.064 41,136,272 -0.16(-4.90%)
May 04, 2022 3.099 3.257 3.077 3.222 41,690,972 +0.06(+1.94%)
May 03, 2022 3.117 3.170 3.073 3.161 45,358,672 +0.11(+3.57%)
May 02, 2022 3.122 3.140 3.026 3.052 41,457,956 -0.11(-3.33%)
Apr 29, 2022 3.297 3.315 3.148 3.157 46,603,644 -0.04(-1.10%)
Apr 28, 2022 3.157 3.210 3.109 3.192 44,151,264 -0.01(-0.27%)
Apr 27, 2022 3.192 3.227 3.140 3.201 58,347,116 +0.02(+0.55%)
Apr 26, 2022 3.254 3.254 3.157 3.183 47,086,064 -0.20(-5.96%)
Apr 25, 2022 3.411 3.438 3.306 3.385 48,118,168 -0.06(-1.78%)
Apr 22, 2022 3.525 3.534 3.429 3.446 32,277,066 -0.07(-2.00%)
Apr 21, 2022 3.666 3.666 3.512 3.517 22,579,860 -0.14(-3.84%)
Apr 20, 2022 3.631 3.674 3.613 3.657 22,175,904 +0.01(+0.24%)
Apr 19, 2022 3.666 3.718 3.306 3.648 30,452,766 -0.39(-9.76%)
Apr 18, 2022 4.008 4.078 3.981 4.043 39,740,144 +0.10(+2.44%)
Apr 14, 2022 3.955 3.978 3.902 3.946 34,767,800 -0.04(-1.10%)
Apr 13, 2022 3.955 4.008 3.920 3.990 37,040,672 +0.04(+1.11%)
Apr 12, 2022 4.034 4.052 3.938 3.946 33,242,144 -0.02(-0.44%)
Apr 11, 2022 3.955 4.016 3.938 3.964 37,397,548 +0.03(+0.67%)
Apr 08, 2022 3.902 3.964 3.841 3.938 45,653,480 +0.04(+1.13%)
Apr 07, 2022 3.859 3.911 3.806 3.894 48,144,116 -0.01(-0.22%)
Apr 06, 2022 3.894 3.938 3.850 3.902 51,094,668 -0.06(-1.55%)
Apr 05, 2022 4.043 4.069 3.938 3.964 51,638,316 -0.16(-3.83%)
Apr 04, 2022 4.104 4.139 4.056 4.122 37,407,248 +0.03(+0.72%)
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.