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 )

2.260 -0.050 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Feb 29, 2024 2.667 2.687 2.629 2.677 17,922,452 -0.04(-1.42%)
Feb 28, 2024 2.744 2.754 2.706 2.716 10,856,991 -0.02(-0.70%)
Feb 27, 2024 2.716 2.773 2.706 2.735 19,620,150 +0.06(+2.16%)
Feb 26, 2024 2.667 2.687 2.658 2.677 10,367,115 +0.00(+0.00%)
Feb 23, 2024 2.696 2.716 2.667 2.677 21,388,336 -0.05(-1.77%)
Feb 22, 2024 2.744 2.764 2.706 2.725 18,822,748 +0.01(+0.35%)
Feb 21, 2024 2.725 2.725 2.696 2.716 14,094,360 -0.02(-0.70%)
Feb 20, 2024 2.725 2.754 2.706 2.735 23,219,674 +0.11(+4.03%)
Feb 16, 2024 2.619 2.638 2.594 2.629 13,153,167 +0.01(+0.37%)
Feb 15, 2024 2.600 2.638 2.600 2.619 20,156,008 +0.04(+1.49%)
Feb 14, 2024 2.629 2.648 2.561 2.581 27,405,284 -0.02(-0.74%)
Feb 13, 2024 2.590 2.600 2.552 2.600 11,930,623 -0.05(-1.82%)
Feb 12, 2024 2.638 2.677 2.629 2.648 11,276,979 +0.02(+0.73%)
Feb 09, 2024 2.600 2.638 2.552 2.629 40,805,900 +0.00(+0.00%)
Feb 08, 2024 2.725 2.730 2.590 2.629 34,018,092 -0.10(-3.53%)
Feb 07, 2024 2.812 2.846 2.696 2.725 76,535,536 -0.50(-15.52%)
Feb 06, 2024 3.149 3.236 3.139 3.226 26,463,098 +0.21(+7.03%)
Feb 05, 2024 2.985 3.039 2.961 3.014 9,947,583 +0.02(+0.64%)
Feb 02, 2024 2.947 2.995 2.927 2.995 14,306,172 -0.02(-0.52%)
Feb 01, 2024 2.991 3.020 2.962 3.010 11,195,945 +0.03(+0.97%)
Jan 31, 2024 3.039 3.049 2.981 2.981 13,099,654 +0.00(+0.00%)
Jan 30, 2024 3.001 3.010 2.981 2.981 13,166,843 -0.02(-0.64%)
Jan 29, 2024 3.010 3.020 2.972 3.001 12,677,347 -0.04(-1.27%)
Jan 26, 2024 3.039 3.068 3.030 3.039 7,530,075 +0.03(+0.96%)
Jan 25, 2024 3.010 3.030 3.001 3.010 12,037,960 +0.03(+0.97%)
Jan 24, 2024 3.030 3.030 2.981 2.981 13,329,646 -0.01(-0.32%)
Jan 23, 2024 2.991 3.001 2.962 2.991 19,840,816 +0.01(+0.32%)
Jan 22, 2024 3.030 3.058 2.953 2.981 18,943,764 -0.08(-2.52%)
Jan 19, 2024 3.058 3.078 3.010 3.058 44,186,036 -0.01(-0.31%)
Jan 18, 2024 3.039 3.078 3.010 3.068 20,640,212 -0.01(-0.31%)
Jan 17, 2024 3.087 3.107 3.068 3.078 13,369,057 +0.00(+0.00%)
Jan 16, 2024 3.107 3.107 3.068 3.078 16,537,726 -0.06(-1.84%)
Jan 12, 2024 3.183 3.193 3.126 3.135 13,007,810 -0.01(-0.31%)
Jan 11, 2024 3.183 3.183 3.126 3.145 18,535,010 -0.01(-0.30%)
Jan 10, 2024 3.183 3.198 3.150 3.155 18,897,168 -0.03(-0.91%)
Jan 09, 2024 3.251 3.256 3.174 3.183 29,408,498 -0.14(-4.34%)
Jan 08, 2024 3.328 3.366 3.308 3.328 13,901,255 -0.01(-0.29%)
Jan 05, 2024 3.318 3.366 3.299 3.337 17,904,128 +0.09(+2.66%)
Jan 04, 2024 3.270 3.318 3.251 3.251 21,783,256 -0.04(-1.17%)
Jan 03, 2024 3.308 3.333 3.289 3.289 12,468,900 +0.00(+0.11%)
Jan 02, 2024 3.343 3.353 3.276 3.286 12,861,624 -0.08(-2.29%)
Dec 29, 2023 3.401 3.401 3.343 3.362 4,666,524 -0.04(-1.13%)
Dec 28, 2023 3.382 3.420 3.382 3.401 8,883,434 -0.01(-0.28%)
Dec 27, 2023 3.382 3.410 3.372 3.410 8,706,844 +0.02(+0.57%)
Dec 26, 2023 3.353 3.401 3.353 3.391 7,518,205 +0.06(+1.73%)
Dec 22, 2023 3.305 3.353 3.295 3.334 18,314,282 +0.06(+1.75%)
Dec 21, 2023 3.295 3.304 3.239 3.276 14,607,886 +0.03(+0.85%)
Dec 20, 2023 3.295 3.322 3.248 3.248 16,928,252 -0.07(-2.22%)
Dec 19, 2023 3.359 3.368 3.308 3.322 13,384,882 +0.01(+0.28%)
Dec 18, 2023 3.276 3.322 3.248 3.313 17,233,000 +0.04(+1.13%)
Dec 15, 2023 3.276 3.290 3.231 3.276 14,247,414 +0.02(+0.57%)
Dec 14, 2023 3.272 3.308 3.239 3.258 17,748,574 +0.04(+1.15%)
Dec 13, 2023 3.055 3.221 3.045 3.221 22,205,516 +0.18(+6.08%)
Dec 12, 2023 3.092 3.092 3.018 3.036 20,103,202 -0.03(-0.90%)
Dec 11, 2023 3.073 3.101 3.064 3.064 11,186,659 -0.06(-1.78%)
Dec 08, 2023 3.036 3.119 3.036 3.119 27,228,530 +0.05(+1.50%)
Dec 07, 2023 3.073 3.082 3.045 3.073 15,445,432 +0.02(+0.60%)
Dec 06, 2023 3.119 3.128 3.045 3.055 12,218,733 -0.02(-0.60%)
Dec 05, 2023 3.036 3.082 3.027 3.073 11,425,431 +0.06(+1.83%)
Dec 04, 2023 3.082 3.101 3.018 3.018 20,183,474 -0.08(-2.56%)
Dec 01, 2023 3.060 3.116 3.033 3.097 10,546,798 +0.03(+0.90%)
Nov 30, 2023 3.051 3.079 3.033 3.070 7,596,000 +0.00(+0.00%)
Nov 29, 2023 3.070 3.097 3.060 3.070 19,174,272 -0.04(-1.19%)
Nov 28, 2023 3.014 3.106 3.014 3.106 35,514,780 +0.08(+2.74%)
Nov 27, 2023 3.033 3.060 3.014 3.023 8,135,406 -0.02(-0.61%)
Nov 24, 2023 3.051 3.070 3.033 3.042 19,195,712 +0.07(+2.48%)
Nov 22, 2023 2.968 3.005 2.959 2.968 16,381,561 +0.06(+1.90%)
Nov 21, 2023 2.940 2.954 2.894 2.913 8,802,183 -0.05(-1.56%)
Nov 20, 2023 2.913 2.964 2.908 2.959 10,097,878 +0.05(+1.58%)
Nov 17, 2023 2.922 2.950 2.904 2.913 11,552,250 -0.04(-1.25%)
Nov 16, 2023 2.904 2.950 2.894 2.950 18,055,916 +0.07(+2.56%)
Nov 15, 2023 2.858 2.908 2.839 2.876 7,797,491 +0.03(+0.97%)
Nov 14, 2023 2.839 2.867 2.821 2.848 13,756,831 +0.07(+2.66%)
Nov 13, 2023 2.811 2.811 2.756 2.775 24,518,946 -0.07(-2.59%)
Nov 10, 2023 2.793 2.864 2.793 2.848 26,023,606 -0.01(-0.32%)
Nov 09, 2023 2.885 2.922 2.848 2.858 36,263,220 -0.03(-0.96%)
Nov 08, 2023 2.885 2.894 2.848 2.885 20,118,218 +0.01(+0.32%)
Nov 07, 2023 2.858 2.904 2.848 2.876 22,506,234 +0.08(+2.97%)
Nov 06, 2023 2.793 2.802 2.756 2.793 14,939,370 +0.00(+0.00%)
Nov 03, 2023 2.728 2.830 2.719 2.793 25,602,430 +0.08(+3.06%)
Nov 02, 2023 2.636 2.719 2.627 2.710 12,614,912 +0.10(+3.66%)
Nov 01, 2023 2.568 2.633 2.568 2.614 12,847,537 +0.05(+1.79%)
Oct 31, 2023 2.568 2.587 2.550 2.568 14,213,892 -0.03(-1.06%)
Oct 30, 2023 2.688 2.693 2.577 2.596 23,061,758 -0.05(-1.74%)
Oct 27, 2023 2.725 2.743 2.633 2.642 23,825,398 -0.05(-1.71%)
Oct 26, 2023 2.623 2.697 2.619 2.688 34,223,752 +0.08(+3.18%)
Oct 25, 2023 2.642 2.651 2.605 2.605 12,672,484 -0.02(-0.70%)
Oct 24, 2023 2.614 2.660 2.587 2.623 11,148,347 +0.02(+0.71%)
Oct 23, 2023 2.614 2.642 2.591 2.605 15,290,373 +0.00(+0.00%)
Oct 20, 2023 2.651 2.651 2.600 2.605 11,318,683 -0.06(-2.08%)
Oct 19, 2023 2.623 2.706 2.614 2.660 15,232,417 +0.04(+1.40%)
Oct 18, 2023 2.642 2.679 2.614 2.623 20,512,654 -0.04(-1.38%)
Oct 17, 2023 2.660 2.716 2.642 2.660 16,996,006 -0.05(-1.70%)
Oct 16, 2023 2.670 2.706 2.642 2.706 18,649,366 +0.06(+2.08%)
Oct 13, 2023 2.651 2.702 2.623 2.651 21,841,052 +0.03(+1.05%)
Oct 12, 2023 2.688 2.688 2.605 2.623 8,455,473 -0.06(-2.40%)
Oct 11, 2023 2.651 2.697 2.633 2.688 16,024,759 +0.03(+1.04%)
Oct 10, 2023 2.614 2.660 2.605 2.660 13,533,688 +0.08(+3.21%)
Oct 09, 2023 2.559 2.587 2.531 2.577 9,722,946 -0.01(-0.36%)
Oct 06, 2023 2.522 2.605 2.495 2.587 20,748,260 +0.00(+0.00%)
Oct 05, 2023 2.633 2.642 2.550 2.587 18,431,348 +0.00(+0.00%)
Oct 04, 2023 2.504 2.596 2.490 2.587 40,723,344 +0.09(+3.69%)
Oct 03, 2023 2.541 2.559 2.481 2.495 15,445,326 -0.07(-2.74%)
Oct 02, 2023 2.620 2.629 2.556 2.565 15,418,988 -0.06(-2.11%)
Sep 29, 2023 2.638 2.648 2.597 2.620 11,675,668 +0.02(+0.71%)
Sep 28, 2023 2.537 2.620 2.519 2.602 27,031,604 +0.06(+2.54%)
Sep 27, 2023 2.611 2.611 2.510 2.537 22,734,398 -0.03(-1.07%)
Sep 26, 2023 2.583 2.602 2.556 2.565 8,636,830 -0.04(-1.41%)
Sep 25, 2023 2.638 2.620 2.592 2.602 11,293,494 -0.04(-1.39%)
Sep 22, 2023 2.666 2.684 2.638 2.638 11,619,223 -0.02(-0.69%)
Sep 21, 2023 2.684 2.712 2.648 2.657 24,371,350 -0.15(-5.25%)
Sep 20, 2023 2.795 2.836 2.785 2.804 14,441,137 +0.03(+0.99%)
Sep 19, 2023 2.813 2.822 2.767 2.776 9,989,885 -0.05(-1.63%)
Sep 18, 2023 2.813 2.841 2.785 2.822 11,991,522 +0.01(+0.33%)
Sep 15, 2023 2.813 2.841 2.795 2.813 16,659,534 +0.00(+0.00%)
Sep 14, 2023 2.804 2.841 2.804 2.813 28,143,880 +0.03(+0.99%)
Sep 13, 2023 2.776 2.808 2.767 2.785 10,834,162 +0.04(+1.34%)
Sep 12, 2023 2.712 2.758 2.703 2.749 11,013,153 +0.02(+0.67%)
Sep 11, 2023 2.693 2.739 2.675 2.730 14,213,238 +0.09(+3.48%)
Sep 08, 2023 2.629 2.693 2.625 2.638 30,467,074 +0.04(+1.41%)
Sep 07, 2023 2.629 2.657 2.602 2.602 21,494,240 -0.03(-1.05%)
Sep 06, 2023 2.675 2.703 2.629 2.629 13,080,579 -0.06(-2.05%)
Sep 05, 2023 2.712 2.730 2.666 2.684 17,283,648 -0.09(-3.31%)
Sep 01, 2023 2.822 2.822 2.767 2.776 13,432,705 +0.03(+1.13%)
Aug 31, 2023 2.800 2.800 2.736 2.745 14,658,936 -0.09(-3.24%)
Aug 30, 2023 2.901 2.906 2.837 2.837 19,681,646 -0.08(-2.83%)
Aug 29, 2023 2.883 2.947 2.883 2.920 10,118,828 +0.05(+1.60%)
Aug 28, 2023 2.773 2.901 2.764 2.874 28,080,694 +0.08(+2.96%)
Aug 25, 2023 2.791 2.819 2.759 2.791 12,723,697 +0.00(+0.00%)
Aug 24, 2023 2.855 2.874 2.791 2.791 24,716,040 -0.10(-3.49%)
Aug 23, 2023 2.819 2.901 2.809 2.892 12,632,671 +0.08(+2.94%)
Aug 22, 2023 2.800 2.819 2.782 2.809 13,800,607 +0.04(+1.32%)
Aug 21, 2023 2.782 2.791 2.750 2.773 20,750,300 -0.02(-0.66%)
Aug 18, 2023 2.764 2.809 2.759 2.791 20,469,072 +0.02(+0.66%)
Aug 17, 2023 2.809 2.809 2.736 2.773 38,805,324 -0.03(-0.98%)
Aug 16, 2023 2.800 2.855 2.782 2.800 29,344,016 +0.00(+0.00%)
Aug 15, 2023 2.782 2.828 2.764 2.800 17,177,134 +0.00(+0.00%)
Aug 14, 2023 2.819 2.837 2.791 2.800 21,908,132 -0.05(-1.61%)
Aug 11, 2023 2.874 2.906 2.837 2.846 54,713,284 -0.04(-1.27%)
Aug 10, 2023 2.901 2.943 2.874 2.883 18,814,768 +0.03(+0.96%)
Aug 09, 2023 2.865 2.865 2.819 2.855 16,399,196 -0.03(-0.96%)
Aug 08, 2023 2.819 2.901 2.809 2.883 24,570,494 +0.03(+0.96%)
Aug 07, 2023 2.920 2.924 2.837 2.855 32,951,586 -0.02(-0.64%)
Aug 04, 2023 3.021 3.021 2.865 2.874 84,196,904 -0.25(-7.94%)
Aug 03, 2023 3.177 3.200 3.103 3.122 20,944,760 -0.06(-2.02%)
Aug 02, 2023 3.177 3.218 3.131 3.186 22,318,050 +0.01(+0.40%)
Aug 01, 2023 3.191 3.201 3.146 3.173 26,832,572 -0.06(-1.98%)
Jul 31, 2023 3.210 3.256 3.201 3.237 10,200,808 +0.04(+1.15%)
Jul 28, 2023 3.191 3.233 3.169 3.201 28,759,838 +0.06(+1.75%)
Jul 27, 2023 3.228 3.246 3.146 3.146 21,012,594 -0.11(-3.38%)
Jul 26, 2023 3.201 3.256 3.182 3.256 14,537,704 +0.07(+2.31%)
Jul 25, 2023 3.219 3.228 3.164 3.182 54,472,824 -0.02(-0.57%)
Jul 24, 2023 3.292 3.338 3.201 3.201 27,205,144 -0.08(-2.51%)
Jul 21, 2023 3.237 3.292 3.214 3.283 14,964,507 +0.10(+3.17%)
Jul 20, 2023 3.191 3.191 3.141 3.182 24,393,362 +0.00(+0.00%)
Jul 19, 2023 3.155 3.205 3.141 3.182 20,359,458 +0.04(+1.17%)
Jul 18, 2023 3.155 3.219 3.139 3.146 23,450,892 -0.04(-1.15%)
Jul 17, 2023 3.109 3.191 3.084 3.182 15,404,474 +0.07(+2.36%)
Jul 14, 2023 3.164 3.178 3.109 3.109 24,482,736 -0.07(-2.31%)
Jul 13, 2023 3.118 3.201 3.114 3.182 24,571,020 +0.10(+3.27%)
Jul 12, 2023 3.118 3.146 3.072 3.081 16,088,803 -0.01(-0.30%)
Jul 11, 2023 3.008 3.091 2.967 3.091 23,524,668 +0.03(+0.90%)
Jul 10, 2023 3.081 3.091 3.036 3.063 21,023,928 -0.02(-0.60%)
Jul 07, 2023 3.072 3.114 3.063 3.081 20,622,646 +0.07(+2.44%)
Jul 06, 2023 3.072 3.086 2.999 3.008 25,213,420 -0.14(-4.37%)
Jul 05, 2023 3.146 3.173 3.114 3.146 12,225,110 -0.04(-1.15%)
Jul 03, 2023 3.191 3.210 3.173 3.182 8,001,760 +0.01(+0.41%)
Jun 30, 2023 3.133 3.197 3.114 3.169 25,840,356 +0.11(+3.59%)
Jun 29, 2023 3.050 3.076 3.014 3.059 20,129,666 +0.02(+0.60%)
Jun 28, 2023 3.069 3.087 3.027 3.041 23,058,494 -0.09(-2.92%)
Jun 27, 2023 3.124 3.142 3.069 3.133 30,241,180 +0.00(+0.03%)
Jun 26, 2023 3.177 3.204 3.105 3.132 24,767,224 -0.03(-0.86%)
Jun 23, 2023 3.168 3.177 3.114 3.159 25,808,448 -0.04(-1.13%)
Jun 22, 2023 3.259 3.259 3.177 3.195 20,990,526 -0.11(-3.29%)
Jun 21, 2023 3.277 3.331 3.268 3.304 19,197,228 +0.03(+0.83%)
Jun 20, 2023 3.259 3.277 3.231 3.277 18,365,124 +0.10(+3.13%)
Jun 16, 2023 3.168 3.204 3.150 3.177 24,148,376 -0.01(-0.28%)
Jun 15, 2023 3.177 3.222 3.168 3.186 21,491,760 +0.02(+0.57%)
Jun 14, 2023 3.123 3.186 3.114 3.168 33,029,382 +0.04(+1.16%)
Jun 13, 2023 3.114 3.168 3.105 3.132 23,229,912 +0.03(+0.87%)
Jun 12, 2023 3.141 3.159 3.105 3.105 21,868,358 -0.04(-1.15%)
Jun 09, 2023 3.105 3.177 3.096 3.141 28,691,414 +0.07(+2.36%)
Jun 08, 2023 3.041 3.087 3.023 3.069 11,725,772 +0.02(+0.59%)
Jun 07, 2023 3.087 3.114 3.041 3.050 26,188,580 -0.01(-0.30%)
Jun 06, 2023 3.023 3.087 3.023 3.059 19,415,106 +0.05(+1.50%)
Jun 05, 2023 2.978 3.040 2.942 3.014 25,280,036 +0.06(+2.15%)
Jun 02, 2023 2.969 2.969 2.933 2.951 17,530,462 +0.08(+2.97%)
Jun 01, 2023 2.830 2.902 2.812 2.866 28,584,894 +0.08(+2.92%)
May 31, 2023 2.821 2.834 2.766 2.784 23,169,724 -0.05(-1.60%)
May 30, 2023 2.875 2.884 2.803 2.830 28,655,128 -0.10(-3.39%)
May 26, 2023 2.965 3.001 2.902 2.929 23,155,464 +0.00(+0.00%)
May 25, 2023 2.920 2.956 2.884 2.929 45,969,296 +0.07(+2.53%)
May 24, 2023 2.920 2.929 2.839 2.857 35,857,504 -0.08(-2.77%)
May 23, 2023 2.947 3.029 2.929 2.938 55,258,556 +0.02(+0.62%)
May 22, 2023 2.956 2.965 2.911 2.920 25,563,730 +0.00(+0.00%)
May 19, 2023 2.866 2.947 2.861 2.920 36,541,748 +0.05(+1.57%)
May 18, 2023 2.857 2.884 2.834 2.875 23,581,816 -0.02(-0.62%)
May 17, 2023 2.893 2.911 2.848 2.893 30,704,340 +0.02(+0.63%)
May 16, 2023 2.920 2.956 2.866 2.875 34,588,656 -0.05(-1.85%)
May 15, 2023 2.866 2.938 2.839 2.929 36,754,848 +0.06(+2.21%)
May 12, 2023 2.830 2.883 2.821 2.866 27,963,074 +0.04(+1.28%)
May 11, 2023 2.784 2.857 2.775 2.830 25,994,886 +0.02(+0.64%)
May 10, 2023 2.775 2.812 2.757 2.812 20,140,006 +0.03(+0.97%)
May 09, 2023 2.775 2.848 2.753 2.784 32,965,554 +0.00(+0.00%)
May 08, 2023 2.748 2.830 2.739 2.784 60,538,496 +0.06(+2.33%)
May 05, 2023 2.586 2.762 2.540 2.721 51,008,124 +0.17(+6.74%)
May 04, 2023 2.531 2.586 2.504 2.549 44,076,380 +0.05(+1.80%)
May 03, 2023 2.450 2.522 2.425 2.504 32,196,126 +0.05(+1.98%)
May 02, 2023 2.492 2.510 2.415 2.456 34,148,228 -0.05(-1.81%)
May 01, 2023 2.492 2.555 2.456 2.501 5,840,484 -0.03(-1.07%)
Apr 28, 2023 2.483 2.555 2.465 2.528 20,377,124 +0.03(+1.08%)
Apr 27, 2023 2.456 2.528 2.447 2.501 32,441,294 +0.08(+3.36%)
Apr 26, 2023 2.438 2.483 2.420 2.420 19,629,866 -0.04(-1.47%)
Apr 25, 2023 2.420 2.456 2.397 2.456 19,870,332 +0.04(+1.49%)
Apr 24, 2023 2.411 2.456 2.383 2.420 15,922,083 -0.01(-0.37%)
Apr 21, 2023 2.420 2.429 2.397 2.429 9,094,663 -0.01(-0.37%)
Apr 20, 2023 2.356 2.438 2.356 2.438 26,201,674 +0.05(+1.89%)
Apr 19, 2023 2.429 2.447 2.383 2.392 22,957,260 -0.10(-3.99%)
Apr 18, 2023 2.483 2.510 2.465 2.492 18,759,618 -0.03(-1.08%)
Apr 17, 2023 2.528 2.537 2.483 2.519 15,962,109 -0.02(-0.71%)
Apr 14, 2023 2.501 2.564 2.492 2.537 33,615,040 +0.00(+0.00%)
Apr 13, 2023 2.528 2.591 2.519 2.537 39,908,768 -0.02(-0.71%)
Apr 12, 2023 2.564 2.622 2.537 2.555 32,349,634 +0.05(+1.80%)
Apr 11, 2023 2.438 2.528 2.438 2.510 51,405,476 +0.14(+6.11%)
Apr 10, 2023 2.347 2.383 2.338 2.365 26,691,498 +0.03(+1.16%)
Apr 06, 2023 2.374 2.374 2.311 2.338 25,389,328 -0.05(-1.89%)
Apr 05, 2023 2.356 2.401 2.338 2.383 25,200,746 +0.05(+1.93%)
Apr 04, 2023 2.329 2.365 2.302 2.338 25,557,052 +0.05(+2.12%)
Apr 03, 2023 2.317 2.335 2.281 2.290 17,486,002 -0.07(-3.05%)
Mar 31, 2023 2.407 2.416 2.326 2.362 37,175,956 -0.01(-0.38%)
Mar 30, 2023 2.362 2.389 2.308 2.371 32,590,578 +0.10(+4.37%)
Mar 29, 2023 2.272 2.335 2.236 2.272 51,780,644 +0.01(+0.40%)
Mar 28, 2023 2.263 2.299 2.245 2.263 20,507,440 +0.03(+1.21%)
Mar 27, 2023 2.236 2.263 2.209 2.236 19,956,322 +0.06(+2.90%)
Mar 24, 2023 2.146 2.209 2.109 2.173 39,882,204 +0.03(+1.26%)
Mar 23, 2023 2.254 2.272 2.127 2.146 46,862,436 -0.10(-4.42%)
Mar 22, 2023 2.272 2.299 2.236 2.245 34,330,372 -0.02(-0.80%)
Mar 21, 2023 2.290 2.317 2.254 2.263 27,602,022 +0.00(+0.00%)
Mar 20, 2023 2.326 2.326 2.245 2.263 30,794,456 -0.02(-0.79%)
Mar 17, 2023 2.380 2.389 2.281 2.281 43,818,796 -0.13(-5.24%)
Mar 16, 2023 2.326 2.416 2.317 2.407 33,551,928 +0.09(+3.89%)
Mar 15, 2023 2.245 2.326 2.209 2.317 52,831,480 +0.02(+0.78%)
Mar 14, 2023 2.317 2.353 2.281 2.299 38,137,176 -0.01(-0.39%)
Mar 13, 2023 2.317 2.362 2.272 2.308 42,947,228 -0.05(-2.29%)
Mar 10, 2023 2.398 2.425 2.335 2.362 35,929,236 -0.12(-4.73%)
Mar 09, 2023 2.470 2.506 2.443 2.479 50,997,536 +0.00(+0.00%)
Mar 08, 2023 2.452 2.515 2.434 2.479 42,552,356 +0.09(+3.77%)
Mar 07, 2023 2.335 2.389 2.308 2.389 37,497,540 +0.05(+1.92%)
Mar 06, 2023 2.254 2.344 2.249 2.344 19,712,922 +0.11(+4.84%)
Mar 03, 2023 2.236 2.254 2.231 2.236 23,664,106 -0.02(-0.80%)
Mar 02, 2023 2.254 2.290 2.236 2.254 20,878,278 -0.02(-1.04%)
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.