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 (%)
Oct 31, 2019 7.066 7.074 6.906 7.002 23,063,200 -0.27(-3.74%)
Oct 30, 2019 7.138 7.306 7.042 7.274 17,053,622 +0.02(+0.22%)
Oct 29, 2019 7.298 7.350 7.210 7.258 10,984,487 -0.08(-1.09%)
Oct 28, 2019 7.186 7.370 7.158 7.338 22,067,554 +0.26(+3.73%)
Oct 25, 2019 6.986 7.114 6.970 7.074 13,751,010 +0.13(+1.84%)
Oct 24, 2019 6.978 7.034 6.882 6.946 11,385,865 -0.01(-0.12%)
Oct 23, 2019 6.835 7.002 6.835 6.954 19,537,860 +0.14(+2.11%)
Oct 22, 2019 6.587 6.851 6.563 6.811 17,677,804 +0.30(+4.67%)
Oct 21, 2019 6.483 6.563 6.427 6.507 14,835,112 -0.01(-0.12%)
Oct 18, 2019 6.491 6.551 6.455 6.515 8,996,328 +0.04(+0.56%)
Oct 17, 2019 6.664 6.703 6.471 6.478 17,123,300 -0.10(-1.53%)
Oct 16, 2019 6.362 6.602 6.339 6.579 22,701,654 +0.16(+2.54%)
Oct 15, 2019 6.416 6.502 6.362 6.416 19,122,936 +0.00(+0.00%)
Oct 14, 2019 6.385 6.478 6.362 6.416 15,219,183 +0.01(+0.12%)
Oct 11, 2019 6.385 6.455 6.362 6.409 14,679,025 +0.12(+1.85%)
Oct 10, 2019 6.238 6.362 6.223 6.292 16,832,630 +0.06(+1.00%)
Oct 09, 2019 6.184 6.300 6.095 6.230 14,405,917 +0.13(+2.16%)
Oct 08, 2019 6.145 6.238 6.083 6.099 18,013,090 +0.01(+0.13%)
Oct 07, 2019 6.223 6.308 6.083 6.091 16,780,464 -0.10(-1.63%)
Oct 04, 2019 6.060 6.199 6.045 6.192 9,775,521 +0.12(+2.04%)
Oct 03, 2019 6.037 6.103 5.952 6.068 15,436,085 +0.05(+0.77%)
Oct 02, 2019 6.083 6.091 5.952 6.021 15,392,474 -0.15(-2.45%)
Oct 01, 2019 6.312 6.323 6.157 6.173 11,336,671 -0.13(-2.09%)
Sep 30, 2019 6.389 6.389 6.289 6.304 7,800,594 -0.09(-1.33%)
Sep 27, 2019 6.413 6.436 6.293 6.389 9,361,419 +0.01(+0.12%)
Sep 26, 2019 6.351 6.440 6.312 6.382 12,892,334 +0.07(+1.10%)
Sep 25, 2019 6.180 6.320 6.149 6.312 7,252,874 +0.07(+1.12%)
Sep 24, 2019 6.312 6.320 6.204 6.242 10,372,817 -0.05(-0.74%)
Sep 23, 2019 6.250 6.320 6.184 6.289 13,503,426 -0.01(-0.12%)
Sep 20, 2019 6.258 6.331 6.204 6.296 22,706,820 +0.05(+0.87%)
Sep 19, 2019 6.405 6.440 6.215 6.242 11,484,234 -0.12(-1.95%)
Sep 18, 2019 6.405 6.436 6.312 6.366 12,762,119 +0.00(+0.00%)
Sep 17, 2019 6.204 6.386 6.188 6.366 16,124,242 +0.15(+2.37%)
Sep 16, 2019 6.211 6.312 6.180 6.219 17,301,952 -0.09(-1.47%)
Sep 13, 2019 6.444 6.467 6.269 6.312 19,798,016 -0.14(-2.16%)
Sep 12, 2019 6.568 6.568 6.417 6.451 17,874,764 -0.05(-0.72%)
Sep 11, 2019 6.490 6.564 6.436 6.498 13,159,741 +0.02(+0.36%)
Sep 10, 2019 6.490 6.560 6.413 6.475 18,701,060 -0.09(-1.30%)
Sep 09, 2019 6.575 6.707 6.544 6.560 27,425,382 +0.06(+0.95%)
Sep 06, 2019 6.366 6.544 6.351 6.498 28,891,900 +0.26(+4.09%)
Sep 05, 2019 6.219 6.444 6.211 6.242 16,927,894 +0.14(+2.28%)
Sep 04, 2019 6.087 6.111 6.025 6.103 15,073,890 +0.15(+2.60%)
Sep 03, 2019 6.033 6.138 5.897 5.948 20,681,124 -0.24(-3.83%)
Aug 30, 2019 6.130 6.215 6.076 6.185 31,316,814 +0.15(+2.57%)
Aug 29, 2019 5.945 6.061 5.890 6.030 11,628,224 +0.11(+1.83%)
Aug 28, 2019 5.914 5.991 5.867 5.921 12,742,076 -0.01(-0.13%)
Aug 27, 2019 5.983 6.030 5.856 5.929 19,701,628 +0.03(+0.53%)
Aug 26, 2019 5.968 6.014 5.832 5.898 13,073,107 -0.08(-1.30%)
Aug 23, 2019 6.092 6.200 5.921 5.976 21,569,188 -0.23(-3.74%)
Aug 22, 2019 6.277 6.347 6.200 6.208 11,194,383 -0.12(-1.84%)
Aug 21, 2019 6.293 6.366 6.239 6.324 18,069,466 +0.12(+2.00%)
Aug 20, 2019 6.154 6.277 6.123 6.200 17,998,236 -0.02(-0.37%)
Aug 19, 2019 6.440 6.455 6.172 6.223 19,930,262 -0.18(-2.78%)
Aug 16, 2019 6.448 6.479 6.363 6.401 12,525,666 +0.02(+0.24%)
Aug 15, 2019 6.370 6.455 6.262 6.386 19,164,270 +0.03(+0.49%)
Aug 14, 2019 6.424 6.517 6.316 6.355 22,025,364 -0.28(-4.20%)
Aug 13, 2019 6.494 6.757 6.475 6.633 21,451,408 +0.09(+1.42%)
Aug 12, 2019 6.463 6.595 6.424 6.541 10,726,357 -0.21(-3.10%)
Aug 09, 2019 6.850 6.912 6.711 6.750 18,467,002 -0.12(-1.80%)
Aug 08, 2019 6.850 6.920 6.773 6.873 24,152,292 +0.09(+1.37%)
Aug 07, 2019 6.595 6.800 6.529 6.781 29,412,578 +0.12(+1.86%)
Aug 06, 2019 6.664 6.703 6.541 6.657 20,997,710 +0.10(+1.53%)
Aug 05, 2019 6.587 6.676 6.494 6.556 24,224,366 -0.23(-3.42%)
Aug 02, 2019 6.897 6.935 6.730 6.788 14,479,196 -0.08(-1.19%)
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.