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 )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 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.