Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

4.480 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.040 9.060 8.840 9.060 11,406,945 +0.09(+1.00%)
Apr 29, 2019 9.150 9.190 8.930 8.970 7,310,498 -0.15(-1.64%)
Apr 26, 2019 9.070 9.180 9.015 9.120 8,408,200 +0.05(+0.55%)
Apr 25, 2019 8.810 9.080 8.660 9.070 12,277,105 +0.19(+2.14%)
Apr 24, 2019 9.020 9.020 8.760 8.880 11,517,270 -0.20(-2.20%)
Apr 23, 2019 8.950 9.150 8.885 9.080 13,744,589 +0.21(+2.37%)
Apr 22, 2019 8.800 8.950 8.710 8.870 8,498,504 +0.05(+0.57%)
Apr 18, 2019 8.680 8.955 8.600 8.820 10,272,300 +0.13(+1.50%)
Apr 17, 2019 8.870 8.900 8.530 8.690 13,070,310 -0.17(-1.92%)
Apr 16, 2019 8.920 9.030 8.850 8.860 9,950,344 -0.09(-1.01%)
Apr 15, 2019 9.080 9.080 8.895 8.950 15,076,602 +0.01(+0.11%)
Apr 12, 2019 9.040 9.210 8.830 8.940 18,068,000 -0.16(-1.76%)
Apr 11, 2019 9.210 9.256 8.995 9.100 11,771,512 -0.24(-2.57%)
Apr 10, 2019 9.410 9.430 9.290 9.340 13,436,548 -0.01(-0.11%)
Apr 09, 2019 9.330 9.360 9.200 9.350 9,405,914 -0.06(-0.64%)
Apr 08, 2019 9.350 9.410 9.250 9.410 6,185,732 +0.02(+0.21%)
Apr 05, 2019 9.270 9.445 9.225 9.390 10,412,400 +0.08(+0.86%)
Apr 04, 2019 9.070 9.350 9.010 9.310 12,464,826 +0.26(+2.87%)
Apr 03, 2019 9.290 9.345 8.975 9.050 13,967,802 -0.12(-1.31%)
Apr 02, 2019 9.270 9.300 9.025 9.170 10,015,559 -0.09(-0.97%)
Apr 01, 2019 9.340 9.480 9.235 9.260 16,624,311 -1.65(-15.12%)
Mar 29, 2019 10.85 11.02 10.76 10.91 15,028,600 +0.22(+2.06%)
Mar 28, 2019 10.23 10.80 10.22 10.69 26,909,887 +0.49(+4.80%)
Mar 27, 2019 10.41 10.49 10.13 10.20 25,825,394 -0.57(-5.29%)
Mar 26, 2019 10.83 10.88 10.64 10.77 16,607,770 +0.08(+0.75%)
Mar 25, 2019 10.58 10.83 10.56 10.69 14,652,011 +0.14(+1.33%)
Mar 22, 2019 10.76 10.89 10.43 10.55 42,804,300 -0.67(-5.97%)
Mar 21, 2019 11.54 11.55 11.02 11.22 23,526,020 -0.44(-3.77%)
Mar 20, 2019 11.78 11.88 11.53 11.66 21,442,317 -0.21(-1.77%)
Mar 19, 2019 12.04 12.10 11.82 11.87 14,221,102 -0.22(-1.82%)
Mar 18, 2019 11.91 12.11 11.91 12.09 7,971,107 +0.18(+1.51%)
Mar 15, 2019 11.87 12.00 11.86 11.91 13,866,200 +0.11(+0.93%)
Mar 14, 2019 11.78 11.80 11.62 11.80 10,423,444 -0.03(-0.25%)
Mar 13, 2019 11.67 11.95 11.61 11.83 14,886,992 +0.12(+1.02%)
Mar 12, 2019 11.64 11.73 11.58 11.71 12,557,373 +0.06(+0.52%)
Mar 11, 2019 11.30 11.65 11.28 11.65 14,946,800 +0.55(+4.95%)
Mar 08, 2019 10.92 11.12 10.91 11.10 11,989,900 +0.16(+1.46%)
Mar 07, 2019 11.04 11.04 10.78 10.94 10,986,255 -0.04(-0.36%)
Mar 06, 2019 11.30 11.33 10.90 10.98 12,040,304 -0.34(-3.00%)
Mar 05, 2019 11.27 11.40 11.18 11.32 5,743,030 +0.10(+0.89%)
Mar 04, 2019 11.27 11.30 11.09 11.22 9,275,965 -0.01(-0.09%)
Mar 01, 2019 11.37 11.46 11.18 11.23 12,978,800 -0.25(-2.18%)
Feb 28, 2019 11.78 11.78 11.46 11.48 20,277,900 -0.42(-3.53%)
Feb 27, 2019 11.86 11.98 11.80 11.90 7,431,512 -0.07(-0.58%)
Feb 26, 2019 11.77 11.98 11.73 11.97 15,632,134 +0.21(+1.79%)
Feb 25, 2019 11.96 11.97 11.71 11.76 12,223,112 -0.11(-0.93%)
Feb 22, 2019 11.96 11.96 11.73 11.87 14,122,500 -0.02(-0.17%)
Feb 21, 2019 11.88 11.89 11.70 11.89 18,714,261 -0.05(-0.42%)
Feb 20, 2019 12.12 12.31 11.91 11.94 15,446,062 -0.17(-1.40%)
Feb 19, 2019 12.22 12.31 12.09 12.11 12,762,899 -0.28(-2.26%)
Feb 15, 2019 12.39 12.43 12.21 12.39 11,071,800 +0.07(+0.57%)
Feb 14, 2019 11.64 12.44 11.62 12.32 22,315,637 +0.49(+4.14%)
Feb 13, 2019 12.06 12.12 11.80 11.83 13,003,320 -0.29(-2.39%)
Feb 12, 2019 12.06 12.31 11.90 12.12 13,540,116 +0.34(+2.89%)
Feb 11, 2019 11.90 11.93 11.59 11.78 8,598,551 -0.11(-0.93%)
Feb 08, 2019 12.07 12.12 11.65 11.89 15,963,300 +0.03(+0.25%)
Feb 07, 2019 11.90 11.95 11.59 11.86 19,926,523 +0.07(+0.59%)
Feb 06, 2019 12.03 12.12 11.68 11.79 15,382,022 -0.61(-4.92%)
Feb 05, 2019 12.36 12.54 12.25 12.40 11,696,034 +0.01(+0.08%)
Feb 04, 2019 12.03 12.47 12.00 12.39 11,403,690 +0.17(+1.39%)
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.