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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 6.245 6.261 6.147 6.204 15,252,617 -0.15(-2.30%)
Jan 30, 2020 6.229 6.383 6.188 6.351 19,497,886 +0.02(+0.39%)
Jan 29, 2020 6.448 6.481 6.318 6.326 12,004,690 -0.15(-2.38%)
Jan 28, 2020 6.481 6.529 6.416 6.481 8,830,817 +0.04(+0.63%)
Jan 27, 2020 6.473 6.546 6.424 6.440 13,128,644 -0.20(-2.94%)
Jan 24, 2020 6.660 6.704 6.554 6.635 17,517,562 -0.10(-1.45%)
Jan 23, 2020 6.562 6.782 6.489 6.733 31,102,028 +0.21(+3.24%)
Jan 22, 2020 6.538 6.546 6.464 6.521 25,448,318 +0.08(+1.26%)
Jan 21, 2020 6.643 6.676 6.440 6.440 39,127,712 -0.42(-6.16%)
Jan 17, 2020 6.855 6.904 6.790 6.863 15,000,998 +0.16(+2.43%)
Jan 16, 2020 6.651 6.741 6.627 6.700 20,314,796 +0.10(+1.48%)
Jan 15, 2020 6.708 6.716 6.562 6.603 20,243,286 -0.21(-3.10%)
Jan 14, 2020 6.757 6.814 6.700 6.814 10,385,882 +0.02(+0.36%)
Jan 13, 2020 6.790 6.838 6.765 6.790 13,575,472 -0.02(-0.24%)
Jan 10, 2020 6.985 7.017 6.782 6.806 15,020,552 -0.15(-2.22%)
Jan 09, 2020 6.960 6.977 6.879 6.960 19,172,998 -0.12(-1.72%)
Jan 08, 2020 7.131 7.229 7.042 7.082 20,738,572 -0.11(-1.58%)
Jan 07, 2020 7.196 7.237 7.131 7.196 13,237,529 -0.13(-1.78%)
Jan 06, 2020 7.310 7.416 7.261 7.326 14,958,179 -0.20(-2.59%)
Jan 03, 2020 7.456 7.574 7.424 7.521 23,106,932 +0.02(+0.27%)
Jan 02, 2020 7.331 7.526 7.315 7.502 12,668,025 +0.23(+3.13%)
Dec 31, 2019 7.233 7.282 7.225 7.274 3,340,431 +0.00(+0.00%)
Dec 30, 2019 7.298 7.298 7.237 7.274 7,655,307 +0.04(+0.56%)
Dec 27, 2019 7.258 7.290 7.201 7.233 8,061,133 -0.03(-0.45%)
Dec 26, 2019 7.185 7.274 7.176 7.266 10,288,653 +0.15(+2.17%)
Dec 24, 2019 7.128 7.148 7.095 7.111 2,023,280 +0.02(+0.23%)
Dec 23, 2019 7.087 7.152 7.063 7.095 10,066,289 +0.11(+1.51%)
Dec 20, 2019 7.079 7.103 6.990 6.990 13,168,551 -0.11(-1.53%)
Dec 19, 2019 6.986 7.114 6.986 7.098 21,826,732 +0.10(+1.49%)
Dec 18, 2019 6.866 7.046 6.858 6.994 32,128,786 +0.18(+2.70%)
Dec 17, 2019 6.730 6.850 6.698 6.810 20,017,026 +0.08(+1.19%)
Dec 16, 2019 6.810 6.874 6.722 6.730 16,844,730 -0.02(-0.36%)
Dec 13, 2019 6.722 6.882 6.714 6.754 18,295,440 +0.00(+0.00%)
Dec 12, 2019 6.658 6.770 6.650 6.754 12,083,870 +0.16(+2.43%)
Dec 11, 2019 6.658 6.674 6.554 6.594 26,455,460 -0.02(-0.36%)
Dec 10, 2019 6.666 6.678 6.578 6.618 13,656,020 -0.03(-0.48%)
Dec 09, 2019 6.538 6.686 6.538 6.650 24,978,106 +0.02(+0.36%)
Dec 06, 2019 6.666 6.666 6.554 6.626 15,727,595 +0.03(+0.49%)
Dec 05, 2019 6.602 6.658 6.562 6.594 13,562,938 +0.06(+0.98%)
Dec 04, 2019 6.442 6.554 6.426 6.530 14,359,647 +0.13(+2.00%)
Dec 03, 2019 6.410 6.434 6.354 6.402 10,936,739 +0.04(+0.69%)
Dec 02, 2019 6.342 6.390 6.326 6.358 15,033,114 +0.08(+1.27%)
Nov 29, 2019 6.254 6.318 6.246 6.278 19,952,134 +0.00(+0.00%)
Nov 27, 2019 6.214 6.302 6.122 6.278 16,800,598 +0.06(+1.03%)
Nov 26, 2019 6.230 6.238 6.102 6.214 22,065,384 -0.13(-2.02%)
Nov 25, 2019 6.398 6.430 6.318 6.342 13,145,894 -0.06(-0.87%)
Nov 22, 2019 6.334 6.430 6.330 6.398 18,313,536 +0.09(+1.39%)
Nov 21, 2019 6.302 6.326 6.222 6.310 40,694,592 +0.10(+1.54%)
Nov 20, 2019 6.222 6.238 6.154 6.214 8,964,185 -0.04(-0.64%)
Nov 19, 2019 6.262 6.262 6.198 6.254 12,050,856 -0.03(-0.51%)
Nov 18, 2019 6.358 6.374 6.238 6.286 15,533,861 -0.14(-2.12%)
Nov 15, 2019 6.366 6.422 6.358 6.422 8,518,334 +0.10(+1.52%)
Nov 14, 2019 6.350 6.390 6.294 6.326 15,515,134 -0.04(-0.63%)
Nov 13, 2019 6.374 6.414 6.294 6.366 17,143,246 -0.09(-1.36%)
Nov 12, 2019 6.438 6.462 6.374 6.454 13,560,843 -0.10(-1.47%)
Nov 11, 2019 6.526 6.558 6.486 6.550 19,663,696 -0.01(-0.12%)
Nov 08, 2019 6.662 6.694 6.514 6.558 18,978,852 -0.28(-4.09%)
Nov 07, 2019 6.854 6.902 6.830 6.838 25,953,690 -0.05(-0.70%)
Nov 06, 2019 6.894 6.974 6.822 6.886 13,655,675 -0.15(-2.16%)
Nov 05, 2019 6.926 7.054 6.910 7.038 37,783,000 +0.12(+1.73%)
Nov 04, 2019 7.014 7.014 6.894 6.918 13,533,146 -0.04(-0.64%)
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.