Skip to main content

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

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.860 7.004 6.830 6.919 13,826,967 +0.10(+1.41%)
May 30, 2019 6.734 6.875 6.734 6.823 15,892,676 +0.15(+2.21%)
May 29, 2019 6.587 6.742 6.550 6.675 18,445,080 +0.20(+3.08%)
May 28, 2019 6.394 6.550 6.313 6.476 22,164,524 +0.20(+3.18%)
May 24, 2019 6.328 6.343 6.217 6.276 10,688,293 -0.03(-0.47%)
May 23, 2019 6.246 6.365 6.173 6.306 21,686,672 -0.07(-1.04%)
May 22, 2019 6.409 6.483 6.343 6.372 29,619,142 -0.01(-0.12%)
May 21, 2019 6.121 6.461 6.076 6.380 21,505,342 +0.30(+4.99%)
May 20, 2019 5.929 6.121 5.910 6.076 17,301,042 +0.16(+2.62%)
May 17, 2019 5.958 6.017 5.833 5.921 23,471,064 -0.06(-0.99%)
May 16, 2019 6.047 6.106 5.925 5.980 27,265,178 -0.13(-2.18%)
May 15, 2019 6.025 6.180 6.014 6.113 14,574,047 -0.12(-1.90%)
May 14, 2019 6.269 6.291 6.195 6.232 14,923,101 -0.01(-0.12%)
May 13, 2019 6.276 6.328 6.217 6.239 16,060,424 -0.24(-3.65%)
May 10, 2019 6.542 6.557 6.343 6.476 11,074,235 -0.04(-0.57%)
May 09, 2019 6.513 6.572 6.398 6.513 13,181,615 -0.14(-2.11%)
May 08, 2019 6.616 6.742 6.616 6.653 15,438,074 +0.18(+2.86%)
May 07, 2019 6.372 6.468 6.261 6.468 17,850,628 -0.05(-0.79%)
May 06, 2019 6.594 6.631 6.513 6.520 12,888,745 -0.23(-3.40%)
May 03, 2019 6.683 6.764 6.660 6.749 8,501,691 +0.11(+1.73%)
May 02, 2019 6.539 6.672 6.524 6.635 13,568,109 +0.04(+0.67%)
May 01, 2019 6.694 6.768 6.590 6.590 11,718,040 -0.10(-1.55%)
Apr 30, 2019 6.679 6.694 6.531 6.694 15,439,458 +0.07(+1.00%)
Apr 29, 2019 6.760 6.790 6.598 6.627 9,894,861 -0.11(-1.64%)
Apr 26, 2019 6.701 6.782 6.660 6.738 11,380,615 +0.04(+0.55%)
Apr 25, 2019 6.509 6.708 6.398 6.701 16,617,232 +0.14(+2.14%)
Apr 24, 2019 6.664 6.664 6.472 6.561 15,588,785 -0.15(-2.20%)
Apr 23, 2019 6.612 6.760 6.564 6.708 18,603,492 +0.16(+2.37%)
Apr 22, 2019 6.502 6.612 6.435 6.553 11,502,843 +0.04(+0.57%)
Apr 18, 2019 6.413 6.616 6.354 6.516 13,903,701 +0.10(+1.50%)
Apr 17, 2019 6.553 6.575 6.302 6.420 17,690,846 -0.13(-1.92%)
Apr 16, 2019 6.590 6.672 6.539 6.546 13,467,929 -0.07(-1.01%)
Apr 15, 2019 6.708 6.708 6.572 6.612 20,406,390 +0.01(+0.11%)
Apr 12, 2019 6.679 6.805 6.524 6.605 24,455,288 -0.12(-1.76%)
Apr 11, 2019 6.805 6.838 6.646 6.723 15,932,905 -0.18(-2.57%)
Apr 10, 2019 6.952 6.967 6.864 6.901 18,186,554 -0.01(-0.11%)
Apr 09, 2019 6.893 6.915 6.797 6.908 12,731,035 -0.04(-0.64%)
Apr 08, 2019 6.908 6.952 6.834 6.952 8,372,474 +0.01(+0.21%)
Apr 05, 2019 6.849 6.978 6.816 6.938 14,093,328 +0.06(+0.91%)
Apr 04, 2019 6.697 6.904 6.653 6.875 16,880,380 +0.19(+2.87%)
Apr 03, 2019 6.860 6.901 6.627 6.683 18,915,772 -0.09(-1.31%)
Apr 02, 2019 6.845 6.867 6.664 6.771 13,563,481 -0.07(-0.97%)
Apr 01, 2019 6.897 7.000 6.819 6.838 22,513,324 +0.12(+1.85%)
Mar 29, 2019 6.677 6.781 6.621 6.713 24,422,818 +0.14(+2.06%)
Mar 28, 2019 6.295 6.649 6.289 6.578 43,730,972 +0.30(+4.80%)
Mar 27, 2019 6.406 6.455 6.234 6.277 41,968,572 -0.35(-5.29%)
Mar 26, 2019 6.664 6.695 6.547 6.627 26,989,110 +0.05(+0.75%)
Mar 25, 2019 6.510 6.664 6.498 6.578 23,810,826 +0.09(+1.33%)
Mar 22, 2019 6.621 6.701 6.418 6.492 69,560,808 -0.41(-5.97%)
Mar 21, 2019 7.101 7.107 6.778 6.904 38,231,884 -0.27(-3.77%)
Mar 20, 2019 7.249 7.313 7.095 7.175 34,845,680 -0.13(-1.77%)
Mar 19, 2019 7.409 7.446 7.273 7.304 23,110,562 -0.14(-1.82%)
Mar 18, 2019 7.329 7.449 7.329 7.440 12,953,761 +0.11(+1.51%)
Mar 15, 2019 7.304 7.384 7.298 7.329 22,533,814 +0.07(+0.93%)
Mar 14, 2019 7.249 7.261 7.153 7.261 16,939,028 -0.02(-0.25%)
Mar 13, 2019 7.181 7.353 7.144 7.280 24,192,692 +0.07(+1.02%)
Mar 12, 2019 7.163 7.218 7.126 7.206 20,406,854 +0.04(+0.52%)
Mar 11, 2019 6.953 7.169 6.941 7.169 24,289,886 +0.34(+4.96%)
Mar 08, 2019 6.720 6.843 6.713 6.830 19,484,658 +0.10(+1.46%)
Mar 07, 2019 6.793 6.793 6.630 6.732 17,853,646 -0.02(-0.36%)
Mar 06, 2019 6.953 6.972 6.707 6.757 19,566,570 -0.21(-2.97%)
Mar 05, 2019 6.932 7.012 6.877 6.963 9,336,372 +0.06(+0.89%)
Mar 04, 2019 6.932 6.951 6.822 6.902 15,079,821 -0.01(-0.09%)
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.