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 )

2.630 -0.020 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 7.144 7.295 7.114 7.206 13,276,622 +0.10(+1.41%)
May 30, 2019 7.014 7.160 7.014 7.106 15,260,112 +0.15(+2.21%)
May 29, 2019 6.860 7.021 6.821 6.952 17,710,924 +0.21(+3.08%)
May 28, 2019 6.659 6.821 6.575 6.744 21,282,326 +0.21(+3.18%)
May 24, 2019 6.590 6.606 6.475 6.536 10,262,875 -0.03(-0.47%)
May 23, 2019 6.505 6.629 6.428 6.567 20,823,494 -0.07(-1.04%)
May 22, 2019 6.675 6.752 6.606 6.636 28,440,234 -0.01(-0.12%)
May 21, 2019 6.375 6.729 6.328 6.644 20,649,382 +0.32(+4.99%)
May 20, 2019 6.174 6.375 6.155 6.328 16,612,421 +0.16(+2.62%)
May 17, 2019 6.205 6.267 6.074 6.167 22,536,862 -0.06(-0.99%)
May 16, 2019 6.298 6.359 6.171 6.228 26,179,962 -0.14(-2.18%)
May 15, 2019 6.274 6.436 6.263 6.367 13,993,968 -0.12(-1.90%)
May 14, 2019 6.529 6.552 6.452 6.490 14,329,129 -0.01(-0.12%)
May 13, 2019 6.536 6.590 6.475 6.498 15,421,183 -0.25(-3.65%)
May 10, 2019 6.813 6.829 6.606 6.744 10,633,456 -0.04(-0.57%)
May 09, 2019 6.783 6.844 6.663 6.783 12,656,957 -0.15(-2.11%)
May 08, 2019 6.890 7.021 6.890 6.929 14,823,604 +0.19(+2.86%)
May 07, 2019 6.636 6.736 6.521 6.736 17,140,132 -0.05(-0.79%)
May 06, 2019 6.867 6.906 6.783 6.790 12,375,744 -0.24(-3.40%)
May 03, 2019 6.960 7.044 6.937 7.029 8,163,305 +0.12(+1.72%)
May 02, 2019 6.810 6.948 6.794 6.910 13,027,741 +0.05(+0.67%)
May 01, 2019 6.971 7.048 6.864 6.864 11,251,353 -0.11(-1.55%)
Apr 30, 2019 6.956 6.971 6.802 6.971 14,824,561 +0.07(+1.00%)
Apr 29, 2019 7.041 7.071 6.871 6.902 9,500,784 -0.12(-1.64%)
Apr 26, 2019 6.979 7.064 6.937 7.018 10,927,367 +0.04(+0.55%)
Apr 25, 2019 6.779 6.987 6.664 6.979 15,955,428 +0.15(+2.14%)
Apr 24, 2019 6.941 6.941 6.740 6.833 14,967,940 -0.15(-2.20%)
Apr 23, 2019 6.887 7.041 6.837 6.987 17,862,582 +0.16(+2.37%)
Apr 22, 2019 6.771 6.887 6.702 6.825 11,044,727 +0.04(+0.57%)
Apr 18, 2019 6.679 6.891 6.617 6.787 13,349,967 +0.10(+1.50%)
Apr 17, 2019 6.825 6.848 6.564 6.687 16,986,284 -0.13(-1.92%)
Apr 16, 2019 6.864 6.948 6.810 6.817 12,931,550 -0.07(-1.01%)
Apr 15, 2019 6.987 6.987 6.844 6.887 19,593,678 +0.01(+0.11%)
Apr 12, 2019 6.956 7.087 6.794 6.879 23,481,324 -0.12(-1.76%)
Apr 11, 2019 7.087 7.122 6.921 7.002 15,298,355 -0.18(-2.57%)
Apr 10, 2019 7.241 7.256 7.148 7.187 17,462,250 -0.01(-0.11%)
Apr 09, 2019 7.179 7.202 7.079 7.194 12,224,004 -0.05(-0.64%)
Apr 08, 2019 7.194 7.241 7.118 7.241 8,039,029 +0.02(+0.21%)
Apr 05, 2019 7.133 7.268 7.098 7.225 13,532,042 +0.07(+0.91%)
Apr 04, 2019 6.975 7.191 6.929 7.160 16,207,784 +0.20(+2.87%)
Apr 03, 2019 7.145 7.187 6.902 6.960 18,162,076 -0.09(-1.31%)
Apr 02, 2019 7.129 7.152 6.941 7.052 13,023,047 -0.07(-0.97%)
Apr 01, 2019 7.183 7.291 7.102 7.122 21,616,286 +0.13(+1.85%)
Mar 29, 2019 6.954 7.063 6.896 6.992 23,449,694 +0.14(+2.06%)
Mar 28, 2019 6.556 6.925 6.550 6.851 41,988,516 +0.31(+4.80%)
Mar 27, 2019 6.672 6.723 6.492 6.537 40,296,340 -0.37(-5.29%)
Mar 26, 2019 6.941 6.973 6.819 6.902 25,913,732 +0.05(+0.75%)
Mar 25, 2019 6.781 6.941 6.768 6.851 22,862,088 +0.09(+1.33%)
Mar 22, 2019 6.896 6.979 6.684 6.761 66,789,168 -0.43(-5.97%)
Mar 21, 2019 7.396 7.402 7.059 7.191 36,708,540 -0.28(-3.77%)
Mar 20, 2019 7.550 7.617 7.389 7.473 33,457,258 -0.13(-1.77%)
Mar 19, 2019 7.716 7.755 7.575 7.607 22,189,724 -0.14(-1.82%)
Mar 18, 2019 7.633 7.758 7.633 7.748 12,437,620 +0.12(+1.51%)
Mar 15, 2019 7.607 7.691 7.601 7.633 21,635,956 +0.07(+0.93%)
Mar 14, 2019 7.550 7.562 7.450 7.562 16,264,094 -0.02(-0.25%)
Mar 13, 2019 7.479 7.659 7.441 7.582 23,228,738 +0.08(+1.02%)
Mar 12, 2019 7.460 7.518 7.421 7.505 19,593,744 +0.04(+0.52%)
Mar 11, 2019 7.242 7.466 7.229 7.466 23,322,058 +0.35(+4.95%)
Mar 08, 2019 6.998 7.127 6.992 7.114 18,708,294 +0.10(+1.46%)
Mar 07, 2019 7.075 7.075 6.906 7.011 17,142,270 -0.03(-0.36%)
Mar 06, 2019 7.242 7.261 6.986 7.037 18,786,942 -0.21(-2.96%)
Mar 05, 2019 7.220 7.303 7.162 7.252 8,964,853 +0.06(+0.89%)
Mar 04, 2019 7.220 7.239 7.104 7.188 14,479,755 -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.