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 )

2.730 +0.010 (+0.37%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 6, 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 (%)
Jan 31, 2019 7.796 8.029 7.764 7.943 29,485,046 +0.54(+7.25%)
Jan 30, 2019 7.367 7.450 7.201 7.405 17,368,736 +0.03(+0.35%)
Jan 29, 2019 7.463 7.482 7.338 7.380 17,477,902 +0.08(+1.05%)
Jan 28, 2019 7.258 7.402 7.246 7.303 14,600,812 -0.06(-0.78%)
Jan 25, 2019 7.335 7.405 7.201 7.361 16,834,706 +0.08(+1.14%)
Jan 24, 2019 7.220 7.303 7.178 7.278 19,954,908 +0.04(+0.62%)
Jan 23, 2019 7.143 7.246 7.051 7.233 13,411,939 +0.24(+3.38%)
Jan 22, 2019 7.150 7.214 6.977 6.996 16,105,717 -0.26(-3.61%)
Jan 18, 2019 7.316 7.348 7.188 7.258 14,388,287 +0.06(+0.80%)
Jan 17, 2019 7.079 7.246 7.073 7.201 17,883,100 +0.04(+0.54%)
Jan 16, 2019 7.175 7.236 7.143 7.162 13,080,900 -0.02(-0.27%)
Jan 15, 2019 7.156 7.214 7.086 7.182 14,854,161 -0.03(-0.44%)
Jan 14, 2019 7.079 7.252 7.060 7.214 11,790,929 +0.08(+1.08%)
Jan 11, 2019 7.073 7.169 7.041 7.137 17,383,098 -0.05(-0.71%)
Jan 10, 2019 7.220 7.316 7.092 7.188 26,306,568 -0.05(-0.71%)
Jan 09, 2019 7.156 7.258 7.143 7.239 27,422,640 +0.19(+2.63%)
Jan 08, 2019 6.907 7.079 6.843 7.054 28,948,908 +0.12(+1.66%)
Jan 07, 2019 7.060 7.073 6.919 6.939 29,287,624 -0.02(-0.28%)
Jan 04, 2019 6.817 7.051 6.760 6.958 20,046,714 +0.09(+1.30%)
Jan 03, 2019 6.843 6.913 6.747 6.868 20,894,900 +0.09(+1.27%)
Jan 02, 2019 6.443 6.827 6.424 6.782 28,099,708 +0.46(+7.28%)
Dec 31, 2018 6.341 6.370 6.261 6.322 9,163,192 +0.04(+0.61%)
Dec 28, 2018 6.264 6.350 6.223 6.283 14,069,804 +0.09(+1.44%)
Dec 27, 2018 5.957 6.213 5.925 6.194 22,092,704 +0.15(+2.54%)
Dec 26, 2018 5.900 6.040 5.826 6.040 19,411,254 +0.14(+2.38%)
Dec 24, 2018 5.944 6.044 5.900 5.900 9,268,826 -0.10(-1.67%)
Dec 21, 2018 6.151 6.157 5.959 6.000 25,067,644 -0.17(-2.74%)
Dec 20, 2018 6.169 6.216 6.088 6.169 27,016,542 +0.17(+2.82%)
Dec 19, 2018 6.194 6.263 5.950 6.000 23,295,776 -0.13(-2.04%)
Dec 18, 2018 6.063 6.151 6.013 6.125 14,954,748 +0.15(+2.52%)
Dec 17, 2018 6.113 6.125 5.950 5.975 24,735,262 -0.13(-2.15%)
Dec 14, 2018 6.163 6.188 6.057 6.107 35,583,264 -0.11(-1.81%)
Dec 13, 2018 6.125 6.232 6.075 6.219 12,846,709 +0.14(+2.37%)
Dec 12, 2018 6.100 6.176 6.057 6.075 24,119,672 +0.09(+1.57%)
Dec 11, 2018 5.994 6.032 5.887 5.981 22,870,862 +0.08(+1.27%)
Dec 10, 2018 5.944 5.991 5.881 5.906 24,069,908 -0.14(-2.38%)
Dec 07, 2018 6.151 6.241 6.016 6.050 22,957,398 -0.09(-1.43%)
Dec 06, 2018 5.812 6.157 5.794 6.138 20,684,640 +0.08(+1.24%)
Dec 04, 2018 6.119 6.188 5.975 6.063 25,713,794 -0.07(-1.12%)
Dec 03, 2018 6.263 6.295 6.088 6.132 19,725,088 -0.10(-1.66%)
Nov 30, 2018 6.260 6.310 6.188 6.235 15,693,010 -0.03(-0.40%)
Nov 29, 2018 6.254 6.301 6.166 6.260 26,979,400 +0.06(+0.91%)
Nov 28, 2018 6.110 6.248 5.922 6.204 25,854,612 +0.17(+2.80%)
Nov 27, 2018 5.860 6.066 5.841 6.035 19,767,726 +0.31(+5.36%)
Nov 26, 2018 5.947 5.953 5.697 5.728 17,506,944 -0.29(-4.89%)
Nov 23, 2018 5.972 6.035 5.966 6.022 8,588,417 +0.01(+0.10%)
Nov 21, 2018 6.016 6.016 6.016 0 +0.16(+2.67%)
Nov 20, 2018 6.010 6.047 5.860 5.860 33,527,206 -0.28(-4.59%)
Nov 19, 2018 6.066 6.157 6.032 6.141 19,249,420 +0.01(+0.20%)
Nov 16, 2018 6.016 6.185 5.966 6.129 19,931,070 +0.12(+1.98%)
Nov 15, 2018 5.841 6.054 5.841 6.010 16,764,940 +0.18(+3.00%)
Nov 14, 2018 5.834 5.853 5.703 5.834 22,305,648 +0.10(+1.75%)
Nov 13, 2018 5.759 5.800 5.643 5.734 20,491,166 -0.16(-2.76%)
Nov 12, 2018 5.922 5.935 5.825 5.897 16,797,524 -0.04(-0.74%)
Nov 09, 2018 5.916 5.972 5.778 5.941 27,415,684 +0.06(+0.96%)
Nov 08, 2018 6.010 6.041 5.816 5.885 23,702,220 -0.13(-2.19%)
Nov 07, 2018 6.016 6.041 5.872 6.016 24,161,694 -0.09(-1.44%)
Nov 06, 2018 6.079 6.129 6.010 6.104 17,525,870 -0.09(-1.42%)
Nov 05, 2018 6.173 6.238 6.160 6.191 22,735,354 +0.02(+0.35%)
Nov 02, 2018 6.132 6.229 6.091 6.169 20,822,266 +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.