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 )

2.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2019 7.056 7.064 6.896 6.992 23,098,138 -0.27(-3.74%)
Oct 30, 2019 7.127 7.295 7.032 7.263 17,079,456 +0.02(+0.22%)
Oct 29, 2019 7.287 7.339 7.199 7.247 11,001,127 -0.08(-1.09%)
Oct 28, 2019 7.175 7.359 7.147 7.327 22,100,986 +0.26(+3.73%)
Oct 25, 2019 6.976 7.104 6.960 7.064 13,771,842 +0.13(+1.84%)
Oct 24, 2019 6.968 7.024 6.872 6.936 11,403,114 -0.01(-0.11%)
Oct 23, 2019 6.824 6.992 6.824 6.944 19,567,458 +0.14(+2.11%)
Oct 22, 2019 6.577 6.840 6.553 6.800 17,704,584 +0.30(+4.67%)
Oct 21, 2019 6.473 6.553 6.417 6.497 14,857,586 -0.01(-0.12%)
Oct 18, 2019 6.481 6.541 6.445 6.505 9,009,957 +0.04(+0.56%)
Oct 17, 2019 6.654 6.693 6.461 6.469 17,149,242 -0.10(-1.53%)
Oct 16, 2019 6.353 6.592 6.329 6.569 22,736,048 +0.16(+2.54%)
Oct 15, 2019 6.407 6.492 6.353 6.407 19,151,906 +0.00(+0.00%)
Oct 14, 2019 6.376 6.469 6.353 6.407 15,242,240 +0.01(+0.12%)
Oct 11, 2019 6.376 6.445 6.353 6.399 14,701,264 +0.12(+1.85%)
Oct 10, 2019 6.229 6.353 6.213 6.283 16,858,130 +0.06(+1.00%)
Oct 09, 2019 6.175 6.291 6.086 6.221 14,427,742 +0.13(+2.16%)
Oct 08, 2019 6.136 6.229 6.074 6.090 18,040,380 +0.01(+0.13%)
Oct 07, 2019 6.213 6.298 6.074 6.082 16,805,886 -0.10(-1.63%)
Oct 04, 2019 6.051 6.190 6.035 6.182 9,790,331 +0.12(+2.04%)
Oct 03, 2019 6.028 6.093 5.943 6.059 15,459,471 +0.05(+0.77%)
Oct 02, 2019 6.074 6.082 5.942 6.012 15,415,793 -0.15(-2.45%)
Oct 01, 2019 6.302 6.313 6.148 6.163 11,353,845 -0.13(-2.09%)
Sep 30, 2019 6.380 6.380 6.279 6.295 7,812,412 -0.09(-1.33%)
Sep 27, 2019 6.403 6.426 6.283 6.380 9,375,601 +0.01(+0.12%)
Sep 26, 2019 6.341 6.430 6.302 6.372 12,911,866 +0.07(+1.10%)
Sep 25, 2019 6.171 6.310 6.140 6.302 7,263,861 +0.07(+1.12%)
Sep 24, 2019 6.302 6.310 6.194 6.233 10,388,532 -0.05(-0.74%)
Sep 23, 2019 6.241 6.310 6.175 6.279 13,523,883 -0.01(-0.12%)
Sep 20, 2019 6.248 6.322 6.194 6.287 22,741,220 +0.05(+0.87%)
Sep 19, 2019 6.395 6.430 6.206 6.233 11,501,632 -0.12(-1.95%)
Sep 18, 2019 6.395 6.426 6.302 6.357 12,781,453 +0.00(+0.00%)
Sep 17, 2019 6.194 6.376 6.179 6.357 16,148,670 +0.15(+2.37%)
Sep 16, 2019 6.202 6.302 6.171 6.210 17,328,162 -0.09(-1.47%)
Sep 13, 2019 6.434 6.457 6.260 6.302 19,828,010 -0.14(-2.16%)
Sep 12, 2019 6.558 6.558 6.407 6.442 17,901,844 -0.05(-0.72%)
Sep 11, 2019 6.480 6.554 6.426 6.488 13,179,677 +0.02(+0.36%)
Sep 10, 2019 6.480 6.550 6.403 6.465 18,729,392 -0.09(-1.30%)
Sep 09, 2019 6.565 6.697 6.534 6.550 27,466,930 +0.06(+0.95%)
Sep 06, 2019 6.357 6.534 6.341 6.488 28,935,670 +0.26(+4.09%)
Sep 05, 2019 6.210 6.434 6.202 6.233 16,953,540 +0.14(+2.28%)
Sep 04, 2019 6.078 6.101 6.016 6.094 15,096,727 +0.15(+2.60%)
Sep 03, 2019 6.024 6.128 5.888 5.939 20,712,456 -0.24(-3.82%)
Aug 30, 2019 6.121 6.206 6.067 6.175 31,364,258 +0.15(+2.57%)
Aug 29, 2019 5.936 6.052 5.881 6.021 11,645,841 +0.11(+1.83%)
Aug 28, 2019 5.905 5.982 5.858 5.912 12,761,380 -0.01(-0.13%)
Aug 27, 2019 5.974 6.021 5.847 5.920 19,731,476 +0.03(+0.53%)
Aug 26, 2019 5.959 6.005 5.824 5.889 13,092,912 -0.08(-1.30%)
Aug 23, 2019 6.082 6.191 5.912 5.967 21,601,866 -0.23(-3.74%)
Aug 22, 2019 6.268 6.337 6.191 6.198 11,211,343 -0.12(-1.84%)
Aug 21, 2019 6.283 6.357 6.229 6.314 18,096,842 +0.12(+2.00%)
Aug 20, 2019 6.144 6.268 6.113 6.191 18,025,504 -0.02(-0.37%)
Aug 19, 2019 6.430 6.446 6.163 6.214 19,960,456 -0.18(-2.78%)
Aug 16, 2019 6.438 6.469 6.353 6.392 12,544,642 +0.02(+0.24%)
Aug 15, 2019 6.361 6.446 6.252 6.376 19,193,302 +0.03(+0.49%)
Aug 14, 2019 6.415 6.508 6.307 6.345 22,058,732 -0.28(-4.20%)
Aug 13, 2019 6.484 6.747 6.465 6.623 21,483,906 +0.09(+1.42%)
Aug 12, 2019 6.453 6.585 6.415 6.531 10,742,607 -0.21(-3.10%)
Aug 09, 2019 6.840 6.902 6.701 6.739 18,494,980 -0.12(-1.80%)
Aug 08, 2019 6.840 6.909 6.763 6.863 24,188,882 +0.09(+1.37%)
Aug 07, 2019 6.585 6.790 6.519 6.770 29,457,138 +0.12(+1.86%)
Aug 06, 2019 6.654 6.693 6.531 6.647 21,029,522 +0.10(+1.53%)
Aug 05, 2019 6.577 6.666 6.484 6.546 24,261,066 -0.23(-3.42%)
Aug 02, 2019 6.886 6.925 6.720 6.778 14,501,132 -0.08(-1.19%)
Aug 01, 2019 7.053 7.153 6.836 6.860 23,722,252 -0.12(-1.77%)
Jul 31, 2019 7.192 7.192 6.898 6.983 25,028,196 -0.19(-2.59%)
Jul 30, 2019 7.145 7.257 7.126 7.168 22,997,900 -0.20(-2.73%)
Jul 29, 2019 7.385 7.408 7.273 7.369 16,653,234 -0.05(-0.63%)
Jul 26, 2019 7.547 7.555 7.400 7.416 16,863,240 -0.05(-0.62%)
Jul 25, 2019 7.671 7.686 7.447 7.462 31,921,190 -0.46(-5.85%)
Jul 24, 2019 7.864 7.956 7.852 7.926 16,732,619 +0.13(+1.68%)
Jul 23, 2019 7.817 7.833 7.736 7.794 13,519,225 -0.05(-0.59%)
Jul 22, 2019 7.856 7.910 7.779 7.841 17,566,292 +0.13(+1.70%)
Jul 19, 2019 7.871 7.895 7.682 7.709 16,093,886 -0.23(-2.92%)
Jul 18, 2019 7.732 7.945 7.725 7.941 12,775,867 +0.24(+3.11%)
Jul 17, 2019 7.756 7.794 7.694 7.702 6,360,916 -0.02(-0.20%)
Jul 16, 2019 7.740 7.779 7.671 7.717 7,886,895 -0.03(-0.40%)
Jul 15, 2019 7.817 7.852 7.698 7.748 11,427,140 -0.12(-1.57%)
Jul 12, 2019 7.949 7.972 7.817 7.871 14,174,712 -0.05(-0.59%)
Jul 11, 2019 7.918 7.941 7.798 7.918 14,744,471 -0.11(-1.35%)
Jul 10, 2019 8.111 8.150 7.980 8.026 21,893,522 +0.07(+0.87%)
Jul 09, 2019 7.732 8.003 7.732 7.956 10,543,095 +0.05(+0.59%)
Jul 08, 2019 7.933 7.945 7.871 7.910 22,743,998 +0.00(+0.00%)
Jul 05, 2019 7.817 7.964 7.763 7.910 17,470,516 +0.31(+4.06%)
Jul 03, 2019 7.524 7.651 7.485 7.601 6,985,021 +0.09(+1.23%)
Jul 02, 2019 7.493 7.647 7.350 7.508 15,498,349 -0.01(-0.15%)
Jul 01, 2019 7.682 7.690 7.481 7.520 10,742,061 -0.02(-0.30%)
Jun 28, 2019 7.589 7.639 7.512 7.543 15,734,259 +0.00(+0.00%)
Jun 27, 2019 7.466 7.604 7.355 7.543 15,083,347 -0.03(-0.41%)
Jun 26, 2019 7.558 7.608 7.427 7.573 13,617,693 +0.12(+1.54%)
Jun 25, 2019 7.589 7.631 7.389 7.458 27,512,556 -0.13(-1.72%)
Jun 24, 2019 7.497 7.620 7.466 7.589 13,232,425 +0.12(+1.65%)
Jun 21, 2019 7.397 7.523 7.389 7.466 14,869,391 +0.00(+0.00%)
Jun 20, 2019 7.397 7.512 7.397 7.466 11,347,465 +0.15(+2.10%)
Jun 19, 2019 7.143 7.331 7.066 7.312 24,500,032 +0.15(+2.15%)
Jun 18, 2019 7.151 7.258 7.143 7.159 14,957,495 +0.11(+1.53%)
Jun 17, 2019 7.074 7.155 7.028 7.051 12,085,852 +0.00(+0.00%)
Jun 14, 2019 7.090 7.151 6.978 7.051 14,824,345 -0.16(-2.24%)
Jun 13, 2019 7.205 7.297 7.074 7.212 27,403,434 -0.01(-0.11%)
Jun 12, 2019 7.389 7.458 7.212 7.220 21,800,202 -0.15(-2.08%)
Jun 11, 2019 7.305 7.374 7.235 7.374 19,350,082 +0.12(+1.59%)
Jun 10, 2019 7.243 7.308 7.093 7.258 15,583,573 -0.10(-1.36%)
Jun 07, 2019 7.381 7.481 7.343 7.358 14,450,823 +0.02(+0.31%)
Jun 06, 2019 7.305 7.374 7.201 7.335 10,927,858 +0.16(+2.25%)
Jun 05, 2019 7.358 7.374 7.082 7.174 18,761,830 -0.15(-2.10%)
Jun 04, 2019 7.289 7.366 7.228 7.328 11,405,415 +0.09(+1.22%)
Jun 03, 2019 7.255 7.305 7.170 7.239 20,106,274 +0.05(+0.75%)
May 31, 2019 7.124 7.274 7.093 7.186 13,314,275 +0.10(+1.41%)
May 30, 2019 6.994 7.140 6.994 7.086 15,303,389 +0.15(+2.21%)
May 29, 2019 6.840 7.001 6.802 6.932 17,761,152 +0.21(+3.08%)
May 28, 2019 6.641 6.802 6.556 6.725 21,342,682 +0.21(+3.18%)
May 24, 2019 6.571 6.587 6.456 6.518 10,291,980 -0.03(-0.47%)
May 23, 2019 6.487 6.610 6.410 6.548 20,882,550 -0.07(-1.04%)
May 22, 2019 6.656 6.733 6.587 6.618 28,520,890 -0.01(-0.12%)
May 21, 2019 6.357 6.710 6.310 6.625 20,707,944 +0.31(+4.99%)
May 20, 2019 6.157 6.357 6.138 6.310 16,659,534 +0.16(+2.62%)
May 17, 2019 6.188 6.249 6.057 6.149 22,600,778 -0.06(-0.99%)
May 16, 2019 6.280 6.341 6.153 6.211 26,254,208 -0.14(-2.18%)
May 15, 2019 6.257 6.418 6.245 6.349 14,033,654 -0.12(-1.90%)
May 14, 2019 6.510 6.533 6.433 6.472 14,369,766 -0.01(-0.12%)
May 13, 2019 6.518 6.571 6.456 6.479 15,464,917 -0.25(-3.65%)
May 10, 2019 6.794 6.809 6.587 6.725 10,663,612 -0.04(-0.57%)
May 09, 2019 6.763 6.825 6.644 6.763 12,692,852 -0.15(-2.11%)
May 08, 2019 6.871 7.001 6.871 6.909 14,865,644 +0.19(+2.86%)
May 07, 2019 6.618 6.717 6.502 6.717 17,188,742 -0.05(-0.79%)
May 06, 2019 6.848 6.886 6.763 6.771 12,410,842 -0.24(-3.40%)
May 03, 2019 6.940 7.024 6.917 7.009 8,186,456 +0.12(+1.72%)
May 02, 2019 6.790 6.929 6.775 6.890 13,064,690 +0.05(+0.67%)
May 01, 2019 6.952 7.028 6.844 6.844 11,283,264 -0.11(-1.55%)
Apr 30, 2019 6.936 6.952 6.783 6.952 14,866,606 +0.07(+1.00%)
Apr 29, 2019 7.021 7.051 6.852 6.883 9,527,730 -0.12(-1.64%)
Apr 26, 2019 6.959 7.044 6.917 6.998 10,958,359 +0.04(+0.55%)
Apr 25, 2019 6.760 6.967 6.645 6.959 16,000,681 +0.15(+2.14%)
Apr 24, 2019 6.921 6.921 6.721 6.814 15,010,392 -0.15(-2.20%)
Apr 23, 2019 6.867 7.021 6.817 6.967 17,913,244 +0.16(+2.37%)
Apr 22, 2019 6.752 6.867 6.683 6.806 11,076,052 +0.04(+0.57%)
Apr 18, 2019 6.660 6.871 6.599 6.767 13,387,830 +0.10(+1.50%)
Apr 17, 2019 6.806 6.829 6.545 6.668 17,034,460 -0.13(-1.92%)
Apr 16, 2019 6.844 6.929 6.790 6.798 12,968,226 -0.07(-1.01%)
Apr 15, 2019 6.967 6.967 6.825 6.867 19,649,250 +0.01(+0.11%)
Apr 12, 2019 6.936 7.067 6.775 6.860 23,547,922 -0.12(-1.76%)
Apr 11, 2019 7.067 7.102 6.902 6.982 15,341,744 -0.18(-2.57%)
Apr 10, 2019 7.220 7.236 7.128 7.166 17,511,776 -0.01(-0.11%)
Apr 09, 2019 7.159 7.182 7.059 7.174 12,258,674 -0.05(-0.64%)
Apr 08, 2019 7.174 7.220 7.097 7.220 8,061,829 +0.02(+0.21%)
Apr 05, 2019 7.113 7.247 7.078 7.205 13,570,421 +0.07(+0.91%)
Apr 04, 2019 6.956 7.170 6.910 7.140 16,253,754 +0.20(+2.87%)
Apr 03, 2019 7.124 7.167 6.883 6.940 18,213,590 -0.09(-1.31%)
Apr 02, 2019 7.109 7.132 6.921 7.032 13,059,985 -0.07(-0.97%)
Apr 01, 2019 7.163 7.270 7.082 7.101 21,677,596 +0.13(+1.85%)
Mar 29, 2019 6.934 7.043 6.876 6.972 23,516,204 +0.14(+2.06%)
Mar 28, 2019 6.538 6.905 6.531 6.832 42,107,612 +0.31(+4.80%)
Mar 27, 2019 6.653 6.704 6.474 6.519 40,410,636 -0.36(-5.29%)
Mar 26, 2019 6.921 6.953 6.800 6.883 25,987,232 +0.05(+0.75%)
Mar 25, 2019 6.761 6.921 6.749 6.832 22,926,932 +0.09(+1.33%)
Mar 22, 2019 6.876 6.960 6.666 6.742 66,978,608 -0.43(-5.97%)
Mar 21, 2019 7.375 7.381 7.039 7.170 36,812,656 -0.28(-3.77%)
Mar 20, 2019 7.528 7.595 7.369 7.452 33,552,154 -0.13(-1.77%)
Mar 19, 2019 7.694 7.733 7.554 7.586 22,252,662 -0.14(-1.82%)
Mar 18, 2019 7.611 7.736 7.611 7.726 12,472,897 +0.12(+1.51%)
Mar 15, 2019 7.586 7.669 7.579 7.611 21,697,324 +0.07(+0.93%)
Mar 14, 2019 7.528 7.541 7.429 7.541 16,310,225 -0.02(-0.25%)
Mar 13, 2019 7.458 7.637 7.420 7.560 23,294,622 +0.08(+1.02%)
Mar 12, 2019 7.439 7.496 7.400 7.484 19,649,320 +0.04(+0.52%)
Mar 11, 2019 7.222 7.445 7.209 7.445 23,388,208 +0.35(+4.95%)
Mar 08, 2019 6.979 7.106 6.972 7.094 18,761,358 +0.10(+1.46%)
Mar 07, 2019 7.055 7.055 6.886 6.991 17,190,890 -0.03(-0.36%)
Mar 06, 2019 7.222 7.241 6.966 7.017 18,840,228 -0.21(-2.96%)
Mar 05, 2019 7.199 7.282 7.142 7.231 8,990,280 +0.06(+0.89%)
Mar 04, 2019 7.199 7.218 7.084 7.167 14,520,823 -0.01(-0.09%)
Mar 01, 2019 7.263 7.321 7.142 7.174 20,317,332 -0.16(-2.18%)
Feb 28, 2019 7.525 7.525 7.317 7.333 31,743,520 -0.27(-3.53%)
Feb 27, 2019 7.576 7.653 7.538 7.602 11,633,471 -0.04(-0.58%)
Feb 26, 2019 7.519 7.653 7.493 7.646 24,470,926 +0.13(+1.79%)
Feb 25, 2019 7.640 7.646 7.484 7.512 19,134,358 -0.07(-0.93%)
Feb 22, 2019 7.640 7.640 7.496 7.583 22,107,708 -0.01(-0.17%)
Feb 21, 2019 7.589 7.595 7.474 7.595 29,295,760 -0.03(-0.42%)
Feb 20, 2019 7.742 7.864 7.608 7.627 24,179,644 -0.11(-1.40%)
Feb 19, 2019 7.806 7.864 7.723 7.736 19,979,354 -0.18(-2.26%)
Feb 15, 2019 7.915 7.940 7.800 7.915 17,332,066 +0.04(+0.57%)
Feb 14, 2019 7.436 7.947 7.423 7.870 34,933,444 +0.31(+4.14%)
Feb 13, 2019 7.704 7.742 7.538 7.557 20,355,716 -0.19(-2.39%)
Feb 12, 2019 7.704 7.867 7.602 7.742 21,196,028 +0.22(+2.89%)
Feb 11, 2019 7.602 7.618 7.401 7.525 13,460,382 -0.07(-0.93%)
Feb 08, 2019 7.710 7.742 7.445 7.595 24,989,340 +0.02(+0.25%)
Feb 07, 2019 7.602 7.634 7.404 7.576 31,193,468 +0.04(+0.59%)
Feb 06, 2019 7.685 7.742 7.461 7.532 24,079,394 -0.39(-4.92%)
Feb 05, 2019 7.896 8.011 7.825 7.921 18,309,258 +0.01(+0.08%)
Feb 04, 2019 7.685 7.966 7.666 7.915 17,851,616 +0.11(+1.43%)
Feb 01, 2019 7.790 7.851 7.694 7.803 24,666,470 -0.13(-1.61%)
Jan 31, 2019 7.784 8.017 7.752 7.931 29,529,716 +0.54(+7.25%)
Jan 30, 2019 7.356 7.439 7.190 7.394 17,395,050 +0.03(+0.35%)
Jan 29, 2019 7.452 7.471 7.327 7.369 17,504,380 +0.08(+1.05%)
Jan 28, 2019 7.247 7.391 7.235 7.292 14,622,932 -0.06(-0.78%)
Jan 25, 2019 7.324 7.394 7.190 7.350 16,860,210 +0.08(+1.14%)
Jan 24, 2019 7.209 7.292 7.168 7.267 19,985,140 +0.04(+0.62%)
Jan 23, 2019 7.132 7.235 7.040 7.222 13,432,258 +0.24(+3.38%)
Jan 22, 2019 7.139 7.203 6.966 6.986 16,130,117 -0.26(-3.61%)
Jan 18, 2019 7.305 7.337 7.177 7.247 14,410,085 +0.06(+0.80%)
Jan 17, 2019 7.069 7.235 7.062 7.190 17,910,194 +0.04(+0.54%)
Jan 16, 2019 7.164 7.225 7.132 7.152 13,100,718 -0.02(-0.27%)
Jan 15, 2019 7.145 7.203 7.075 7.171 14,876,665 -0.03(-0.44%)
Jan 14, 2019 7.069 7.241 7.049 7.203 11,808,792 +0.08(+1.08%)
Jan 11, 2019 7.062 7.158 7.030 7.126 17,409,432 -0.05(-0.71%)
Jan 10, 2019 7.209 7.305 7.081 7.177 26,346,424 -0.05(-0.71%)
Jan 09, 2019 7.145 7.247 7.132 7.228 27,464,184 +0.19(+2.63%)
Jan 08, 2019 6.896 7.069 6.832 7.043 28,992,764 +0.11(+1.66%)
Jan 07, 2019 7.049 7.062 6.909 6.928 29,331,996 -0.02(-0.28%)
Jan 04, 2019 6.807 7.040 6.749 6.947 20,077,086 +0.09(+1.30%)
Jan 03, 2019 6.832 6.903 6.737 6.858 20,926,556 +0.09(+1.27%)
Jan 02, 2019 6.433 6.816 6.414 6.772 28,142,278 +0.46(+7.28%)
Dec 31, 2018 6.331 6.360 6.251 6.312 9,177,074 +0.04(+0.61%)
Dec 28, 2018 6.255 6.341 6.213 6.274 14,091,120 +0.09(+1.44%)
Dec 27, 2018 5.948 6.204 5.916 6.184 22,126,174 +0.15(+2.54%)
Dec 26, 2018 5.891 6.031 5.817 6.031 19,440,660 +0.14(+2.38%)
Dec 24, 2018 5.935 6.035 5.891 5.891 9,282,868 -0.10(-1.67%)
Dec 21, 2018 6.141 6.147 5.950 5.991 25,105,622 -0.17(-2.74%)
Dec 20, 2018 6.160 6.207 6.079 6.160 27,057,474 +0.17(+2.82%)
Dec 19, 2018 6.185 6.254 5.941 5.991 23,331,070 -0.13(-2.05%)
Dec 18, 2018 6.054 6.141 6.004 6.116 14,977,405 +0.15(+2.52%)
Dec 17, 2018 6.104 6.116 5.941 5.966 24,772,736 -0.13(-2.15%)
Dec 14, 2018 6.154 6.179 6.047 6.097 35,637,176 -0.11(-1.81%)
Dec 13, 2018 6.116 6.223 6.066 6.210 12,866,172 +0.14(+2.37%)
Dec 12, 2018 6.091 6.166 6.047 6.066 24,156,214 +0.09(+1.57%)
Dec 11, 2018 5.985 6.022 5.879 5.972 22,905,512 +0.08(+1.27%)
Dec 10, 2018 5.935 5.982 5.872 5.897 24,106,374 -0.14(-2.38%)
Dec 07, 2018 6.141 6.232 6.007 6.041 22,992,180 -0.09(-1.43%)
Dec 06, 2018 5.804 6.147 5.785 6.129 20,715,978 +0.08(+1.24%)
Dec 04, 2018 6.110 6.179 5.966 6.054 25,752,752 -0.07(-1.12%)
Dec 03, 2018 6.254 6.285 6.079 6.122 19,754,972 -0.10(-1.66%)
Nov 30, 2018 6.251 6.301 6.179 6.226 15,716,785 -0.03(-0.40%)
Nov 29, 2018 6.244 6.291 6.157 6.251 27,020,274 +0.06(+0.91%)
Nov 28, 2018 6.101 6.238 5.913 6.194 25,893,782 +0.17(+2.80%)
Nov 27, 2018 5.851 6.057 5.832 6.026 19,797,674 +0.31(+5.36%)
Nov 26, 2018 5.938 5.944 5.688 5.719 17,533,468 -0.29(-4.89%)
Nov 23, 2018 5.963 6.026 5.957 6.013 8,601,429 +0.01(+0.10%)
Nov 21, 2018 6.007 6.007 6.007 0 +0.16(+2.67%)
Nov 20, 2018 6.001 6.038 5.851 5.851 33,578,000 -0.28(-4.59%)
Nov 19, 2018 6.057 6.148 6.023 6.132 19,278,584 +0.01(+0.20%)
Nov 16, 2018 6.007 6.176 5.957 6.119 19,961,266 +0.12(+1.98%)
Nov 15, 2018 5.832 6.044 5.832 6.001 16,790,340 +0.18(+3.00%)
Nov 14, 2018 5.826 5.844 5.694 5.826 22,339,440 +0.10(+1.75%)
Nov 13, 2018 5.751 5.791 5.634 5.726 20,522,210 -0.16(-2.76%)
Nov 12, 2018 5.913 5.926 5.816 5.888 16,822,972 -0.04(-0.74%)
Nov 09, 2018 5.907 5.963 5.769 5.932 27,457,220 +0.06(+0.96%)
Nov 08, 2018 6.001 6.032 5.807 5.876 23,738,130 -0.13(-2.19%)
Nov 07, 2018 6.007 6.032 5.863 6.007 24,198,300 -0.09(-1.44%)
Nov 06, 2018 6.069 6.119 6.001 6.094 17,552,422 -0.09(-1.42%)
Nov 05, 2018 6.163 6.229 6.151 6.182 22,769,798 +0.02(+0.35%)
Nov 02, 2018 6.123 6.219 6.082 6.160 20,853,810 +0.06(+1.02%)
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.