Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Brasil S.A. ADR (NY: BSBR )

5.450 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2020 4.446 4.469 4.293 4.351 4,293,828 -0.15(-3.32%)
Oct 29, 2020 4.265 4.512 4.198 4.501 1,945,674 +0.16(+3.80%)
Oct 28, 2020 4.414 4.477 4.320 4.336 1,277,203 -0.21(-4.66%)
Oct 27, 2020 4.791 4.799 4.532 4.548 1,273,845 -0.24(-5.08%)
Oct 26, 2020 4.728 4.854 4.685 4.791 1,488,043 +0.11(+2.35%)
Oct 23, 2020 4.799 4.807 4.658 4.681 963,520 +0.02(+0.51%)
Oct 22, 2020 4.493 4.681 4.493 4.658 1,180,495 +0.20(+4.59%)
Oct 21, 2020 4.383 4.552 4.367 4.454 1,115,716 +0.02(+0.53%)
Oct 20, 2020 4.454 4.501 4.414 4.430 953,108 +0.10(+2.36%)
Oct 19, 2020 4.296 4.446 4.265 4.328 1,082,184 +0.07(+1.66%)
Oct 16, 2020 4.375 4.391 4.249 4.257 1,501,681 -0.13(-2.87%)
Oct 15, 2020 4.375 4.497 4.361 4.383 1,235,031 -0.05(-1.06%)
Oct 14, 2020 4.508 4.591 4.414 4.430 1,438,927 -0.02(-0.35%)
Oct 13, 2020 4.367 4.469 4.296 4.446 2,284,322 -0.02(-0.35%)
Oct 12, 2020 4.422 4.461 4.375 4.461 457,948 +0.03(+0.71%)
Oct 09, 2020 4.304 4.548 4.249 4.430 1,867,966 +0.13(+3.11%)
Oct 08, 2020 3.967 4.316 3.967 4.296 1,398,062 +0.34(+8.53%)
Oct 07, 2020 4.045 4.045 3.943 3.959 776,885 -0.03(-0.79%)
Oct 06, 2020 4.045 4.128 3.947 3.990 1,039,915 +0.01(+0.20%)
Oct 05, 2020 3.919 4.014 3.872 3.982 943,020 +0.05(+1.20%)
Oct 02, 2020 3.841 4.022 3.841 3.935 1,398,428 +0.08(+2.04%)
Oct 01, 2020 3.857 3.864 3.766 3.857 818,139 -0.02(-0.61%)
Sep 30, 2020 3.747 3.888 3.747 3.880 1,400,827 +0.13(+3.56%)
Sep 29, 2020 3.841 3.904 3.747 3.747 988,610 -0.12(-3.05%)
Sep 28, 2020 4.092 4.124 3.817 3.864 1,888,841 +0.02(+0.41%)
Sep 25, 2020 3.817 3.849 3.754 3.849 608,693 -0.05(-1.21%)
Sep 24, 2020 3.794 3.943 3.739 3.896 715,634 +0.14(+3.77%)
Sep 23, 2020 3.880 3.912 3.754 3.754 1,230,239 -0.20(-4.97%)
Sep 22, 2020 4.022 4.045 3.919 3.951 1,060,659 +0.00(+0.00%)
Sep 21, 2020 3.857 3.990 3.809 3.951 1,176,307 -0.02(-0.40%)
Sep 18, 2020 4.131 4.139 3.959 3.967 1,211,020 -0.24(-5.78%)
Sep 17, 2020 4.131 4.218 4.116 4.210 678,798 +0.01(+0.19%)
Sep 16, 2020 4.234 4.285 4.198 4.202 801,481 +0.01(+0.19%)
Sep 15, 2020 4.296 4.296 4.186 4.194 626,497 -0.07(-1.66%)
Sep 14, 2020 4.218 4.296 4.179 4.265 549,673 +0.08(+1.88%)
Sep 11, 2020 4.249 4.265 4.155 4.186 609,202 -0.06(-1.48%)
Sep 10, 2020 4.422 4.454 4.241 4.249 979,908 -0.17(-3.91%)
Sep 09, 2020 4.489 4.489 4.383 4.422 602,591 +0.04(+0.90%)
Sep 08, 2020 4.391 4.406 4.328 4.383 1,054,178 -0.13(-2.79%)
Sep 04, 2020 4.485 4.540 4.367 4.508 1,253,416 +0.11(+2.50%)
Sep 03, 2020 4.296 4.489 4.281 4.399 1,475,542 +0.18(+4.28%)
Sep 02, 2020 4.202 4.238 4.167 4.218 668,954 -0.04(-0.92%)
Sep 01, 2020 4.171 4.281 4.147 4.257 844,568 +0.20(+4.84%)
Aug 31, 2020 4.155 4.171 4.061 4.061 1,342,716 -0.16(-3.72%)
Aug 28, 2020 4.116 4.234 4.116 4.218 1,825,952 +0.14(+3.47%)
Aug 27, 2020 4.037 4.112 4.010 4.077 908,041 +0.10(+2.57%)
Aug 26, 2020 4.100 4.116 3.935 3.974 1,343,310 -0.16(-3.98%)
Aug 25, 2020 4.163 4.171 4.037 4.139 891,943 +0.03(+0.76%)
Aug 24, 2020 4.100 4.175 4.092 4.108 924,932 +0.08(+1.95%)
Aug 21, 2020 4.037 4.045 3.978 4.029 639,630 -0.03(-0.77%)
Aug 20, 2020 3.959 4.100 3.919 4.061 1,285,667 -0.05(-1.15%)
Aug 19, 2020 4.186 4.186 4.092 4.108 972,674 -0.07(-1.69%)
Aug 18, 2020 4.155 4.226 4.139 4.179 927,113 +0.12(+2.90%)
Aug 17, 2020 4.171 4.186 4.006 4.061 1,198,472 -0.15(-3.54%)
Aug 14, 2020 4.179 4.273 4.179 4.210 519,063 -0.02(-0.56%)
Aug 13, 2020 4.328 4.422 4.210 4.234 830,987 -0.02(-0.55%)
Aug 12, 2020 4.414 4.446 4.186 4.257 855,729 -0.11(-2.52%)
Aug 11, 2020 4.446 4.485 4.351 4.367 1,056,196 +0.04(+0.91%)
Aug 10, 2020 4.289 4.367 4.289 4.328 906,737 +0.08(+1.85%)
Aug 07, 2020 4.265 4.336 4.155 4.249 1,262,456 -0.07(-1.68%)
Aug 06, 2020 4.252 4.384 4.221 4.322 1,038,409 +0.07(+1.65%)
Aug 05, 2020 4.330 4.361 4.193 4.252 1,405,316 -0.02(-0.37%)
Aug 04, 2020 4.299 4.400 4.174 4.267 1,471,861 -0.06(-1.44%)
Aug 03, 2020 4.400 4.418 4.299 4.330 1,484,351 -0.13(-2.97%)
Jul 31, 2020 4.619 4.626 4.455 4.463 1,442,273 -0.24(-5.14%)
Jul 30, 2020 4.650 4.751 4.572 4.704 2,030,715 +0.02(+0.33%)
Jul 29, 2020 4.728 4.767 4.626 4.689 1,160,838 +0.16(+3.62%)
Jul 28, 2020 4.431 4.611 4.431 4.525 1,634,559 +0.04(+0.87%)
Jul 27, 2020 4.384 4.502 4.326 4.486 1,073,743 +0.12(+2.68%)
Jul 24, 2020 4.314 4.431 4.252 4.369 1,625,441 +0.02(+0.36%)
Jul 23, 2020 4.439 4.494 4.330 4.353 1,497,604 -0.18(-3.96%)
Jul 22, 2020 4.603 4.642 4.494 4.533 944,373 -0.04(-0.85%)
Jul 21, 2020 4.517 4.673 4.502 4.572 1,461,830 +0.21(+4.83%)
Jul 20, 2020 4.299 4.423 4.291 4.361 1,126,881 +0.06(+1.45%)
Jul 17, 2020 4.314 4.416 4.299 4.299 1,233,597 +0.03(+0.73%)
Jul 16, 2020 4.260 4.334 4.252 4.267 708,810 +0.00(+0.00%)
Jul 15, 2020 4.291 4.338 4.221 4.267 1,580,971 +0.05(+1.11%)
Jul 14, 2020 4.080 4.221 4.041 4.221 835,175 +0.06(+1.50%)
Jul 13, 2020 4.260 4.267 4.143 4.158 1,104,862 -0.12(-2.74%)
Jul 10, 2020 4.174 4.283 4.150 4.275 764,461 +0.06(+1.48%)
Jul 09, 2020 4.330 4.338 4.213 4.213 2,045,321 -0.09(-2.00%)
Jul 08, 2020 4.236 4.322 4.189 4.299 1,126,340 +0.16(+3.96%)
Jul 07, 2020 4.330 4.361 4.127 4.135 1,453,605 -0.22(-5.02%)
Jul 06, 2020 4.314 4.404 4.275 4.353 1,365,471 +0.17(+4.10%)
Jul 02, 2020 4.314 4.392 4.166 4.182 1,988,701 +0.02(+0.56%)
Jul 01, 2020 4.104 4.244 4.104 4.158 2,488,979 +0.09(+2.11%)
Jun 30, 2020 4.119 4.127 4.037 4.072 1,839,951 -0.11(-2.61%)
Jun 29, 2020 4.205 4.221 4.088 4.182 3,002,294 +0.10(+2.49%)
Jun 26, 2020 4.150 4.150 4.026 4.080 3,048,359 -0.22(-5.08%)
Jun 25, 2020 4.322 4.330 4.166 4.299 3,699,134 +0.07(+1.66%)
Jun 24, 2020 4.478 4.482 4.213 4.228 2,375,336 -0.34(-7.51%)
Jun 23, 2020 4.697 4.790 4.572 4.572 2,518,560 +0.04(+0.86%)
Jun 22, 2020 4.673 4.720 4.525 4.533 1,607,305 +0.05(+1.04%)
Jun 19, 2020 4.626 4.634 4.486 4.486 3,227,169 -0.01(-0.17%)
Jun 18, 2020 4.494 4.611 4.447 4.494 1,216,835 -0.09(-2.04%)
Jun 17, 2020 4.548 4.697 4.463 4.587 2,402,920 +0.04(+0.86%)
Jun 16, 2020 4.728 4.759 4.517 4.548 2,523,308 +0.04(+0.87%)
Jun 15, 2020 4.314 4.587 4.275 4.509 2,820,242 -0.16(-3.34%)
Jun 12, 2020 4.587 4.743 4.516 4.665 2,254,160 +0.26(+5.84%)
Jun 11, 2020 4.447 4.611 4.338 4.408 1,775,276 -0.46(-9.46%)
Jun 10, 2020 5.133 5.141 4.868 4.868 1,995,225 -0.23(-4.59%)
Jun 09, 2020 5.048 5.219 4.954 5.102 2,241,560 -0.16(-2.97%)
Jun 08, 2020 5.016 5.258 4.989 5.258 1,872,278 +0.35(+7.15%)
Jun 05, 2020 5.087 5.173 4.876 4.907 1,955,887 +0.23(+5.01%)
Jun 04, 2020 4.455 4.728 4.400 4.673 2,373,562 +0.18(+3.99%)
Jun 03, 2020 4.517 4.603 4.486 4.494 2,524,221 +0.29(+6.86%)
Jun 02, 2020 4.041 4.221 4.010 4.205 2,823,159 +0.34(+8.89%)
Jun 01, 2020 3.760 3.901 3.760 3.862 2,215,217 +0.20(+5.32%)
May 29, 2020 3.558 3.760 3.515 3.667 3,064,253 -0.02(-0.63%)
May 28, 2020 3.807 3.814 3.659 3.690 1,677,060 -0.16(-4.06%)
May 27, 2020 3.854 3.876 3.729 3.846 1,987,305 +0.16(+4.23%)
May 26, 2020 3.823 3.862 3.675 3.690 1,969,951 +0.18(+5.11%)
May 22, 2020 3.479 3.558 3.394 3.511 1,514,309 -0.02(-0.44%)
May 21, 2020 3.417 3.550 3.417 3.526 1,808,774 +0.23(+6.86%)
May 20, 2020 3.277 3.339 3.214 3.300 2,847,370 +0.08(+2.42%)
May 19, 2020 3.347 3.409 3.222 3.222 2,737,334 -0.16(-4.62%)
May 18, 2020 3.269 3.378 3.218 3.378 2,049,790 +0.28(+9.07%)
May 15, 2020 3.206 3.300 3.089 3.097 2,136,620 -0.11(-3.41%)
May 14, 2020 2.972 3.238 2.879 3.206 3,827,076 +0.16(+5.12%)
May 13, 2020 3.183 3.199 3.004 3.050 3,265,265 -0.09(-2.74%)
May 12, 2020 3.308 3.370 3.128 3.136 3,746,959 -0.19(-5.63%)
May 11, 2020 3.331 3.487 3.316 3.323 5,319,880 -0.07(-2.07%)
May 08, 2020 3.261 3.444 3.230 3.394 2,624,214 +0.21(+6.76%)
May 07, 2020 3.310 3.341 3.171 3.179 2,527,412 -0.19(-5.72%)
May 06, 2020 3.426 3.437 3.325 3.372 1,213,744 -0.14(-3.96%)
May 05, 2020 3.588 3.696 3.472 3.510 1,488,033 -0.08(-2.36%)
May 04, 2020 3.564 3.611 3.503 3.595 1,393,112 -0.02(-0.64%)
May 01, 2020 3.781 3.811 3.564 3.618 704,181 -0.18(-4.67%)
Apr 30, 2020 3.865 3.927 3.788 3.796 2,616,642 -0.25(-6.29%)
Apr 29, 2020 3.865 4.074 3.823 4.051 2,445,234 +0.28(+7.36%)
Apr 28, 2020 3.549 3.815 3.549 3.773 2,853,006 +0.45(+13.46%)
Apr 27, 2020 3.302 3.429 3.271 3.325 1,413,247 +0.13(+4.11%)
Apr 24, 2020 3.364 3.364 3.086 3.194 3,003,886 -0.29(-8.41%)
Apr 23, 2020 3.642 3.649 3.476 3.487 1,210,122 -0.11(-3.00%)
Apr 22, 2020 3.665 3.730 3.595 3.595 1,347,337 +0.02(+0.43%)
Apr 21, 2020 3.572 3.657 3.557 3.580 1,044,992 -0.15(-4.13%)
Apr 20, 2020 3.781 3.792 3.711 3.734 859,256 -0.18(-4.54%)
Apr 17, 2020 3.919 3.958 3.811 3.912 1,345,113 +0.12(+3.26%)
Apr 16, 2020 3.966 3.981 3.750 3.788 1,070,081 -0.18(-4.47%)
Apr 15, 2020 4.043 4.051 3.919 3.966 1,003,667 -0.21(-4.99%)
Apr 14, 2020 4.228 4.328 4.151 4.174 1,228,819 +0.09(+2.27%)
Apr 13, 2020 4.058 4.128 3.919 4.081 1,567,659 -0.12(-2.76%)
Apr 09, 2020 4.228 4.355 4.143 4.197 1,268,382 +0.06(+1.49%)
Apr 08, 2020 4.020 4.197 3.981 4.135 1,312,826 +0.13(+3.28%)
Apr 07, 2020 4.166 4.205 3.997 4.004 1,835,985 +0.20(+5.27%)
Apr 06, 2020 3.719 3.896 3.719 3.804 2,092,350 +0.35(+10.29%)
Apr 03, 2020 3.618 3.618 3.387 3.449 1,678,863 -0.29(-7.64%)
Apr 02, 2020 3.603 3.773 3.603 3.734 789,698 +0.12(+3.42%)
Apr 01, 2020 3.703 3.773 3.580 3.611 1,052,123 -0.38(-9.48%)
Mar 31, 2020 4.151 4.151 3.873 3.989 1,605,937 -0.19(-4.44%)
Mar 30, 2020 4.105 4.228 3.966 4.174 1,014,169 +0.04(+0.93%)
Mar 27, 2020 4.282 4.328 4.112 4.135 2,635,918 -0.48(-10.37%)
Mar 26, 2020 4.668 4.768 4.444 4.614 1,790,262 +0.08(+1.87%)
Mar 25, 2020 4.089 4.784 4.051 4.529 2,943,911 +0.31(+7.31%)
Mar 24, 2020 3.873 4.274 3.858 4.220 1,800,630 +0.62(+17.13%)
Mar 23, 2020 3.757 3.819 3.503 3.603 2,449,738 -0.25(-6.41%)
Mar 20, 2020 4.012 4.159 3.800 3.850 2,405,727 -0.01(-0.20%)
Mar 19, 2020 3.626 3.904 3.518 3.858 1,576,510 +0.15(+4.17%)
Mar 18, 2020 3.781 3.950 3.618 3.703 1,015,373 -0.54(-12.73%)
Mar 17, 2020 4.105 4.436 3.858 4.243 2,127,739 +0.22(+5.36%)
Mar 16, 2020 3.781 4.429 3.742 4.027 1,290,139 -0.86(-17.54%)
Mar 13, 2020 4.915 5.007 4.228 4.884 2,254,989 +0.60(+14.05%)
Mar 12, 2020 4.629 4.675 4.155 4.282 3,248,817 -0.75(-14.88%)
Mar 11, 2020 5.447 5.447 4.876 5.030 2,356,205 -0.56(-10.07%)
Mar 10, 2020 5.509 5.617 5.347 5.594 1,647,890 +0.35(+6.62%)
Mar 09, 2020 5.547 5.941 5.208 5.246 2,277,295 -0.83(-13.60%)
Mar 06, 2020 6.134 6.234 6.018 6.072 2,028,945 -0.21(-3.32%)
Mar 05, 2020 6.327 6.392 6.169 6.280 2,462,278 -0.19(-2.86%)
Mar 04, 2020 6.550 6.577 6.373 6.465 3,100,933 -0.13(-1.99%)
Mar 03, 2020 6.689 6.797 6.527 6.597 4,135,099 -0.17(-2.51%)
Mar 02, 2020 6.759 6.820 6.616 6.766 5,410,833 +0.05(+0.69%)
Feb 28, 2020 6.481 6.728 6.411 6.720 3,693,681 +0.16(+2.47%)
Feb 27, 2020 6.543 6.735 6.535 6.558 2,387,123 -0.05(-0.82%)
Feb 26, 2020 6.666 6.805 6.566 6.612 3,460,574 -0.04(-0.58%)
Feb 25, 2020 6.797 6.797 6.627 6.651 1,241,054 -0.08(-1.15%)
Feb 24, 2020 6.882 6.898 6.708 6.728 1,106,310 -0.44(-6.14%)
Feb 21, 2020 7.106 7.206 7.067 7.168 1,174,025 -0.07(-0.96%)
Feb 20, 2020 7.276 7.276 7.191 7.237 982,378 -0.02(-0.32%)
Feb 19, 2020 7.245 7.330 7.222 7.260 919,274 +0.09(+1.29%)
Feb 18, 2020 7.206 7.214 7.094 7.168 2,114,017 -0.15(-2.11%)
Feb 14, 2020 7.438 7.445 7.295 7.322 1,004,751 -0.06(-0.84%)
Feb 13, 2020 7.453 7.468 7.322 7.384 1,307,430 -0.15(-1.95%)
Feb 12, 2020 7.553 7.615 7.493 7.530 2,237,488 -0.03(-0.41%)
Feb 11, 2020 7.669 7.692 7.546 7.561 4,403,020 -0.05(-0.71%)
Feb 10, 2020 7.499 7.630 7.476 7.615 3,420,122 +0.14(+1.86%)
Feb 07, 2020 7.368 7.492 7.322 7.476 1,224,962 +0.00(+0.00%)
Feb 06, 2020 7.731 7.731 7.445 7.476 1,655,884 -0.19(-2.42%)
Feb 05, 2020 7.754 7.800 7.627 7.661 2,266,637 +0.05(+0.71%)
Feb 04, 2020 7.630 7.657 7.553 7.607 2,165,604 +0.01(+0.10%)
Feb 03, 2020 7.584 7.677 7.576 7.600 2,266,931 +0.12(+1.55%)
Jan 31, 2020 7.630 7.646 7.461 7.484 3,099,022 -0.30(-3.87%)
Jan 30, 2020 7.630 7.792 7.573 7.785 1,862,023 +0.02(+0.20%)
Jan 29, 2020 8.024 8.032 7.684 7.769 1,585,990 -0.20(-2.52%)
Jan 28, 2020 8.001 8.001 7.885 7.970 1,461,923 +0.01(+0.10%)
Jan 27, 2020 7.931 8.070 7.916 7.962 1,790,178 -0.14(-1.71%)
Jan 24, 2020 8.178 8.217 8.063 8.101 1,605,633 -0.10(-1.22%)
Jan 23, 2020 8.063 8.232 7.970 8.201 2,542,076 +0.18(+2.21%)
Jan 22, 2020 8.093 8.101 7.978 8.024 1,444,964 +0.04(+0.48%)
Jan 21, 2020 8.363 8.371 7.985 7.985 2,166,129 -0.56(-6.59%)
Jan 17, 2020 8.471 8.568 8.417 8.549 2,092,455 +0.23(+2.78%)
Jan 16, 2020 8.279 8.325 8.232 8.317 1,273,604 +0.05(+0.65%)
Jan 15, 2020 8.410 8.425 8.259 8.263 1,334,223 -0.32(-3.77%)
Jan 14, 2020 8.564 8.587 8.456 8.587 1,613,363 -0.03(-0.36%)
Jan 13, 2020 8.579 8.718 8.579 8.618 2,004,237 +0.03(+0.36%)
Jan 10, 2020 8.749 8.846 8.556 8.587 1,918,775 -0.12(-1.42%)
Jan 09, 2020 8.811 8.811 8.660 8.711 1,170,966 -0.16(-1.83%)
Jan 08, 2020 8.857 8.973 8.803 8.873 843,145 -0.05(-0.61%)
Jan 07, 2020 8.865 9.012 8.849 8.927 896,213 -0.05(-0.60%)
Jan 06, 2020 9.058 9.131 8.934 8.981 1,654,575 -0.33(-3.59%)
Jan 03, 2020 9.219 9.360 9.197 9.315 1,913,544 -0.04(-0.40%)
Jan 02, 2020 9.271 9.382 9.215 9.352 1,628,671 +0.38(+4.20%)
Dec 31, 2019 9.004 9.027 8.901 8.975 1,313,990 -0.06(-0.66%)
Dec 30, 2019 9.123 9.145 9.019 9.034 1,658,277 +0.24(+2.69%)
Dec 27, 2019 8.790 8.819 8.738 8.797 1,113,418 +0.03(+0.34%)
Dec 26, 2019 8.642 8.775 8.620 8.768 681,634 +0.22(+2.60%)
Dec 24, 2019 8.583 8.627 8.531 8.546 253,283 -0.01(-0.09%)
Dec 23, 2019 8.494 8.590 8.472 8.553 811,748 +0.06(+0.70%)
Dec 20, 2019 8.516 8.567 8.468 8.494 1,518,752 -0.01(-0.09%)
Dec 19, 2019 8.361 8.546 8.346 8.501 1,172,158 +0.10(+1.14%)
Dec 18, 2019 8.205 8.464 8.176 8.405 1,295,172 +0.24(+2.99%)
Dec 17, 2019 8.161 8.194 8.117 8.161 813,132 -0.01(-0.09%)
Dec 16, 2019 8.198 8.257 8.146 8.168 1,873,409 +0.18(+2.22%)
Dec 13, 2019 8.006 8.105 7.969 7.991 1,227,355 -0.04(-0.55%)
Dec 12, 2019 7.961 8.039 7.939 8.035 1,533,430 +0.10(+1.21%)
Dec 11, 2019 7.969 7.983 7.880 7.939 976,369 +0.03(+0.37%)
Dec 10, 2019 7.954 7.954 7.858 7.909 1,039,377 -0.01(-0.19%)
Dec 09, 2019 7.850 7.961 7.843 7.924 1,750,594 -0.02(-0.28%)
Dec 06, 2019 8.013 8.013 7.858 7.946 1,020,566 -0.03(-0.37%)
Dec 05, 2019 7.961 8.017 7.902 7.976 982,937 +0.05(+0.65%)
Dec 04, 2019 7.902 7.954 7.872 7.924 1,562,547 +0.10(+1.32%)
Dec 03, 2019 7.761 7.835 7.724 7.821 1,731,976 +0.05(+0.67%)
Dec 02, 2019 7.761 7.806 7.724 7.769 1,093,084 +0.08(+1.06%)
Nov 29, 2019 7.695 7.710 7.654 7.687 633,883 -0.02(-0.29%)
Nov 27, 2019 7.732 7.754 7.599 7.710 2,607,032 -0.10(-1.33%)
Nov 26, 2019 7.850 7.858 7.695 7.813 2,430,097 -0.21(-2.58%)
Nov 25, 2019 8.043 8.072 7.920 8.020 1,413,527 -0.10(-1.18%)
Nov 22, 2019 8.117 8.176 8.087 8.117 924,875 +0.07(+0.83%)
Nov 21, 2019 8.020 8.087 7.887 8.050 1,864,112 +0.16(+1.97%)
Nov 20, 2019 7.917 8.102 7.813 7.895 1,122,736 -0.06(-0.74%)
Nov 19, 2019 7.969 7.976 7.858 7.954 1,284,072 -0.04(-0.56%)
Nov 18, 2019 8.191 8.191 7.983 7.998 1,058,746 -0.14(-1.73%)
Nov 15, 2019 8.020 8.139 8.020 8.139 888,247 +0.10(+1.20%)
Nov 14, 2019 7.998 8.080 7.909 8.043 1,173,733 +0.08(+1.02%)
Nov 13, 2019 8.006 8.050 7.887 7.961 905,433 -0.16(-1.91%)
Nov 12, 2019 8.168 8.191 8.028 8.117 776,076 -0.21(-2.49%)
Nov 11, 2019 8.198 8.338 8.161 8.324 1,544,835 +0.09(+1.08%)
Nov 08, 2019 8.346 8.427 8.154 8.235 1,182,888 -0.33(-3.80%)
Nov 07, 2019 8.605 8.634 8.546 8.560 646,727 -0.02(-0.26%)
Nov 06, 2019 8.627 8.742 8.542 8.583 1,377,049 -0.26(-2.93%)
Nov 05, 2019 8.731 8.864 8.716 8.842 913,497 +0.16(+1.79%)
Nov 04, 2019 8.790 8.812 8.679 8.686 874,640 -0.02(-0.25%)
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.