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 (%)
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.