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
Streaming Delayed Price Updated: 7:00 PM 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 (%)
May 31, 2019 7.135 7.285 7.104 7.197 13,294,135 +0.10(+1.41%)
May 30, 2019 7.004 7.150 7.004 7.097 15,280,241 +0.15(+2.21%)
May 29, 2019 6.851 7.012 6.812 6.943 17,734,286 +0.21(+3.08%)
May 28, 2019 6.651 6.812 6.566 6.735 21,310,398 +0.21(+3.18%)
May 24, 2019 6.581 6.597 6.466 6.528 10,276,412 -0.03(-0.47%)
May 23, 2019 6.497 6.620 6.420 6.558 20,850,962 -0.07(-1.04%)
May 22, 2019 6.666 6.743 6.597 6.628 28,477,748 -0.01(-0.12%)
May 21, 2019 6.366 6.720 6.320 6.635 20,676,620 +0.32(+4.99%)
May 20, 2019 6.166 6.366 6.147 6.320 16,634,334 +0.16(+2.62%)
May 17, 2019 6.197 6.258 6.066 6.159 22,566,590 -0.06(-0.99%)
May 16, 2019 6.289 6.351 6.162 6.220 26,214,496 -0.14(-2.18%)
May 15, 2019 6.266 6.428 6.255 6.358 14,012,427 -0.12(-1.90%)
May 14, 2019 6.520 6.543 6.443 6.481 14,348,030 -0.01(-0.12%)
May 13, 2019 6.528 6.581 6.466 6.489 15,441,524 -0.25(-3.65%)
May 10, 2019 6.804 6.820 6.597 6.735 10,647,482 -0.04(-0.57%)
May 09, 2019 6.774 6.835 6.654 6.774 12,673,652 -0.15(-2.11%)
May 08, 2019 6.881 7.012 6.881 6.920 14,843,158 +0.19(+2.86%)
May 07, 2019 6.628 6.728 6.512 6.728 17,162,742 -0.05(-0.79%)
May 06, 2019 6.858 6.897 6.774 6.781 12,392,069 -0.24(-3.40%)
May 03, 2019 6.950 7.035 6.927 7.020 8,174,073 +0.12(+1.72%)
May 02, 2019 6.801 6.939 6.785 6.901 13,044,927 +0.05(+0.67%)
May 01, 2019 6.962 7.039 6.855 6.855 11,266,196 -0.11(-1.55%)
Apr 30, 2019 6.947 6.962 6.793 6.962 14,844,118 +0.07(+1.00%)
Apr 29, 2019 7.031 7.062 6.862 6.893 9,513,318 -0.12(-1.64%)
Apr 26, 2019 6.970 7.054 6.928 7.008 10,941,783 +0.04(+0.55%)
Apr 25, 2019 6.770 6.978 6.655 6.970 15,976,477 +0.15(+2.14%)
Apr 24, 2019 6.931 6.931 6.732 6.824 14,987,686 -0.15(-2.20%)
Apr 23, 2019 6.878 7.031 6.828 6.978 17,886,148 +0.16(+2.37%)
Apr 22, 2019 6.762 6.878 6.693 6.816 11,059,297 +0.04(+0.57%)
Apr 18, 2019 6.670 6.881 6.609 6.778 13,367,578 +0.10(+1.50%)
Apr 17, 2019 6.816 6.839 6.555 6.678 17,008,692 -0.13(-1.92%)
Apr 16, 2019 6.855 6.939 6.801 6.808 12,948,610 -0.07(-1.01%)
Apr 15, 2019 6.978 6.978 6.835 6.878 19,619,526 +0.01(+0.11%)
Apr 12, 2019 6.947 7.077 6.785 6.870 23,512,300 -0.12(-1.76%)
Apr 11, 2019 7.077 7.113 6.912 6.993 15,318,537 -0.18(-2.57%)
Apr 10, 2019 7.231 7.246 7.139 7.177 17,485,286 -0.01(-0.11%)
Apr 09, 2019 7.170 7.193 7.070 7.185 12,240,131 -0.05(-0.64%)
Apr 08, 2019 7.185 7.231 7.108 7.231 8,049,634 +0.02(+0.21%)
Apr 05, 2019 7.124 7.258 7.089 7.216 13,549,894 +0.07(+0.91%)
Apr 04, 2019 6.966 7.181 6.920 7.151 16,229,168 +0.20(+2.87%)
Apr 03, 2019 7.135 7.177 6.893 6.951 18,186,038 -0.09(-1.31%)
Apr 02, 2019 7.120 7.143 6.932 7.043 13,040,229 -0.07(-0.97%)
Apr 01, 2019 7.174 7.281 7.093 7.112 21,644,806 +0.13(+1.85%)
Mar 29, 2019 6.944 7.053 6.887 6.983 23,480,634 +0.14(+2.06%)
Mar 28, 2019 6.548 6.916 6.541 6.842 42,043,916 +0.31(+4.80%)
Mar 27, 2019 6.663 6.714 6.484 6.528 40,349,508 -0.36(-5.29%)
Mar 26, 2019 6.932 6.964 6.810 6.893 25,947,924 +0.05(+0.75%)
Mar 25, 2019 6.772 6.932 6.759 6.842 22,892,252 +0.09(+1.33%)
Mar 22, 2019 6.887 6.970 6.676 6.752 66,877,292 -0.43(-5.97%)
Mar 21, 2019 7.386 7.392 7.050 7.181 36,756,972 -0.28(-3.77%)
Mar 20, 2019 7.540 7.607 7.380 7.463 33,501,402 -0.13(-1.77%)
Mar 19, 2019 7.706 7.745 7.565 7.597 22,219,002 -0.14(-1.82%)
Mar 18, 2019 7.623 7.748 7.623 7.738 12,454,030 +0.12(+1.51%)
Mar 15, 2019 7.597 7.681 7.591 7.623 21,664,504 +0.07(+0.93%)
Mar 14, 2019 7.540 7.553 7.440 7.553 16,285,553 -0.02(-0.25%)
Mar 13, 2019 7.469 7.649 7.431 7.572 23,259,386 +0.08(+1.02%)
Mar 12, 2019 7.450 7.508 7.412 7.495 19,619,596 +0.04(+0.52%)
Mar 11, 2019 7.232 7.456 7.220 7.456 23,352,830 +0.35(+4.95%)
Mar 08, 2019 6.989 7.117 6.983 7.104 18,732,978 +0.10(+1.46%)
Mar 07, 2019 7.066 7.066 6.896 7.002 17,164,888 -0.03(-0.36%)
Mar 06, 2019 7.232 7.252 6.976 7.028 18,811,730 -0.21(-2.96%)
Mar 05, 2019 7.210 7.293 7.153 7.242 8,976,680 +0.06(+0.89%)
Mar 04, 2019 7.210 7.229 7.095 7.178 14,498,857 -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.