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 (%)
Mar 29, 2019 6.676 6.781 6.621 6.713 24,423,722 +0.14(+2.06%)
Mar 28, 2019 6.295 6.649 6.289 6.578 43,732,592 +0.30(+4.80%)
Mar 27, 2019 6.406 6.455 6.233 6.276 41,970,124 -0.35(-5.29%)
Mar 26, 2019 6.664 6.695 6.547 6.627 26,990,108 +0.05(+0.75%)
Mar 25, 2019 6.510 6.664 6.498 6.578 23,811,708 +0.09(+1.33%)
Mar 22, 2019 6.621 6.701 6.418 6.492 69,563,384 -0.41(-5.97%)
Mar 21, 2019 7.101 7.107 6.778 6.904 38,233,300 -0.27(-3.77%)
Mar 20, 2019 7.249 7.313 7.095 7.175 34,846,968 -0.13(-1.77%)
Mar 19, 2019 7.409 7.445 7.273 7.304 23,111,416 -0.14(-1.82%)
Mar 18, 2019 7.329 7.449 7.329 7.439 12,954,240 +0.11(+1.51%)
Mar 15, 2019 7.304 7.384 7.298 7.329 22,534,648 +0.07(+0.93%)
Mar 14, 2019 7.249 7.261 7.153 7.261 16,939,654 -0.02(-0.25%)
Mar 13, 2019 7.181 7.353 7.144 7.279 24,193,588 +0.07(+1.02%)
Mar 12, 2019 7.162 7.218 7.125 7.205 20,407,608 +0.04(+0.52%)
Mar 11, 2019 6.953 7.169 6.941 7.169 24,290,784 +0.34(+4.95%)
Mar 08, 2019 6.719 6.842 6.713 6.830 19,485,380 +0.10(+1.46%)
Mar 07, 2019 6.793 6.793 6.630 6.732 17,854,306 -0.02(-0.36%)
Mar 06, 2019 6.953 6.972 6.707 6.756 19,567,294 -0.21(-2.97%)
Mar 05, 2019 6.932 7.012 6.877 6.963 9,336,718 +0.06(+0.89%)
Mar 04, 2019 6.932 6.951 6.821 6.901 15,080,379 -0.01(-0.09%)
Mar 01, 2019 6.994 7.049 6.877 6.908 21,100,254 -0.15(-2.18%)
Feb 28, 2019 7.246 7.246 7.046 7.061 32,966,750 -0.26(-3.53%)
Feb 27, 2019 7.295 7.369 7.258 7.320 12,081,764 -0.04(-0.58%)
Feb 26, 2019 7.240 7.369 7.215 7.363 25,413,906 +0.13(+1.79%)
Feb 25, 2019 7.357 7.363 7.206 7.234 19,871,696 -0.07(-0.93%)
Feb 22, 2019 7.357 7.357 7.218 7.301 22,959,622 -0.01(-0.17%)
Feb 21, 2019 7.307 7.314 7.197 7.314 30,424,666 -0.03(-0.42%)
Feb 20, 2019 7.455 7.572 7.326 7.344 25,111,400 -0.10(-1.40%)
Feb 19, 2019 7.517 7.572 7.437 7.449 20,749,254 -0.17(-2.26%)
Feb 15, 2019 7.621 7.646 7.510 7.621 17,999,954 +0.04(+0.57%)
Feb 14, 2019 7.160 7.652 7.147 7.578 36,279,596 +0.30(+4.14%)
Feb 13, 2019 7.418 7.455 7.258 7.277 21,140,118 -0.18(-2.39%)
Feb 12, 2019 7.418 7.575 7.320 7.455 22,012,814 +0.21(+2.89%)
Feb 11, 2019 7.320 7.335 7.126 7.246 13,979,075 -0.07(-0.93%)
Feb 08, 2019 7.424 7.455 7.169 7.314 25,952,298 +0.02(+0.25%)
Feb 07, 2019 7.320 7.350 7.129 7.295 32,395,502 +0.04(+0.59%)
Feb 06, 2019 7.400 7.455 7.184 7.252 25,007,288 -0.38(-4.92%)
Feb 05, 2019 7.603 7.713 7.535 7.627 19,014,800 +0.01(+0.08%)
Feb 04, 2019 7.400 7.670 7.381 7.621 18,539,524 +0.11(+1.43%)
Feb 01, 2019 7.502 7.560 7.409 7.514 25,615,070 -0.12(-1.61%)
Jan 31, 2019 7.496 7.720 7.465 7.637 30,665,342 +0.52(+7.25%)
Jan 30, 2019 7.084 7.163 6.924 7.120 18,064,012 +0.02(+0.35%)
Jan 29, 2019 7.176 7.194 7.056 7.096 18,177,548 +0.07(+1.05%)
Jan 28, 2019 6.979 7.117 6.967 7.022 15,185,288 -0.06(-0.78%)
Jan 25, 2019 7.053 7.120 6.924 7.077 17,508,604 +0.08(+1.14%)
Jan 24, 2019 6.942 7.022 6.902 6.997 20,753,710 +0.04(+0.62%)
Jan 23, 2019 6.868 6.967 6.779 6.954 13,948,823 +0.23(+3.38%)
Jan 22, 2019 6.874 6.936 6.708 6.727 16,750,434 -0.25(-3.61%)
Jan 18, 2019 7.034 7.065 6.911 6.979 14,964,255 +0.06(+0.80%)
Jan 17, 2019 6.807 6.967 6.801 6.924 18,598,966 +0.04(+0.54%)
Jan 16, 2019 6.899 6.957 6.868 6.887 13,604,533 -0.02(-0.27%)
Jan 15, 2019 6.881 6.936 6.813 6.905 15,448,778 -0.03(-0.44%)
Jan 14, 2019 6.807 6.973 6.788 6.936 12,262,924 +0.07(+1.08%)
Jan 11, 2019 6.801 6.893 6.770 6.862 18,078,948 -0.05(-0.71%)
Jan 10, 2019 6.942 7.034 6.819 6.911 27,359,630 -0.05(-0.71%)
Jan 09, 2019 6.881 6.979 6.868 6.961 28,520,376 +0.18(+2.63%)
Jan 08, 2019 6.641 6.807 6.579 6.782 30,107,742 +0.11(+1.66%)
Jan 07, 2019 6.788 6.801 6.653 6.672 30,460,018 -0.02(-0.28%)
Jan 04, 2019 6.555 6.779 6.499 6.690 20,849,192 +0.09(+1.30%)
Jan 03, 2019 6.579 6.647 6.487 6.604 21,731,330 +0.08(+1.27%)
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.