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 )

2.660 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Apr 30, 2019 6.956 6.971 6.802 6.971 14,825,094 +0.07(+1.00%)
Apr 29, 2019 7.040 7.071 6.871 6.902 9,501,126 -0.12(-1.64%)
Apr 26, 2019 6.979 7.063 6.936 7.017 10,927,760 +0.04(+0.55%)
Apr 25, 2019 6.779 6.986 6.663 6.979 15,956,002 +0.15(+2.14%)
Apr 24, 2019 6.940 6.940 6.740 6.833 14,968,478 -0.15(-2.20%)
Apr 23, 2019 6.886 7.040 6.836 6.986 17,863,224 +0.16(+2.37%)
Apr 22, 2019 6.771 6.886 6.702 6.825 11,045,124 +0.04(+0.57%)
Apr 18, 2019 6.679 6.890 6.617 6.786 13,350,447 +0.10(+1.50%)
Apr 17, 2019 6.825 6.848 6.563 6.686 16,986,894 -0.13(-1.92%)
Apr 16, 2019 6.863 6.948 6.809 6.817 12,932,015 -0.07(-1.01%)
Apr 15, 2019 6.986 6.986 6.844 6.886 19,594,382 +0.01(+0.11%)
Apr 12, 2019 6.956 7.087 6.794 6.879 23,482,168 -0.12(-1.76%)
Apr 11, 2019 7.087 7.122 6.921 7.002 15,298,905 -0.18(-2.57%)
Apr 10, 2019 7.240 7.256 7.148 7.187 17,462,878 -0.01(-0.11%)
Apr 09, 2019 7.179 7.202 7.079 7.194 12,224,444 -0.05(-0.64%)
Apr 08, 2019 7.194 7.240 7.117 7.240 8,039,318 +0.02(+0.21%)
Apr 05, 2019 7.133 7.267 7.098 7.225 13,532,528 +0.07(+0.91%)
Apr 04, 2019 6.975 7.190 6.929 7.160 16,208,368 +0.20(+2.87%)
Apr 03, 2019 7.144 7.187 6.902 6.960 18,162,730 -0.09(-1.31%)
Apr 02, 2019 7.129 7.152 6.941 7.052 13,023,516 -0.07(-0.97%)
Apr 01, 2019 7.183 7.290 7.102 7.121 21,617,064 +0.13(+1.85%)
Mar 29, 2019 6.953 7.062 6.896 6.992 23,450,540 +0.14(+2.06%)
Mar 28, 2019 6.556 6.925 6.550 6.851 41,990,032 +0.31(+4.80%)
Mar 27, 2019 6.671 6.723 6.492 6.537 40,297,792 -0.37(-5.29%)
Mar 26, 2019 6.941 6.973 6.819 6.902 25,914,668 +0.05(+0.75%)
Mar 25, 2019 6.780 6.941 6.768 6.851 22,862,912 +0.09(+1.33%)
Mar 22, 2019 6.896 6.979 6.684 6.761 66,791,580 -0.43(-5.97%)
Mar 21, 2019 7.396 7.402 7.059 7.190 36,709,864 -0.28(-3.77%)
Mar 20, 2019 7.549 7.617 7.389 7.472 33,458,464 -0.13(-1.77%)
Mar 19, 2019 7.716 7.754 7.575 7.607 22,190,524 -0.14(-1.82%)
Mar 18, 2019 7.633 7.758 7.633 7.748 12,438,069 +0.12(+1.51%)
Mar 15, 2019 7.607 7.690 7.601 7.633 21,636,738 +0.07(+0.93%)
Mar 14, 2019 7.549 7.562 7.450 7.562 16,264,681 -0.02(-0.25%)
Mar 13, 2019 7.479 7.658 7.440 7.581 23,229,576 +0.08(+1.02%)
Mar 12, 2019 7.460 7.517 7.421 7.505 19,594,452 +0.04(+0.51%)
Mar 11, 2019 7.242 7.466 7.229 7.466 23,322,900 +0.35(+4.95%)
Mar 08, 2019 6.998 7.126 6.992 7.114 18,708,970 +0.10(+1.46%)
Mar 07, 2019 7.075 7.075 6.905 7.011 17,142,888 -0.03(-0.36%)
Mar 06, 2019 7.242 7.261 6.985 7.037 18,787,620 -0.21(-2.96%)
Mar 05, 2019 7.219 7.303 7.162 7.252 8,965,175 +0.06(+0.89%)
Mar 04, 2019 7.219 7.239 7.104 7.187 14,480,275 -0.01(-0.09%)
Mar 01, 2019 7.284 7.341 7.162 7.194 20,260,596 -0.16(-2.18%)
Feb 28, 2019 7.546 7.546 7.338 7.354 31,654,880 -0.27(-3.53%)
Feb 27, 2019 7.597 7.674 7.559 7.623 11,600,985 -0.04(-0.58%)
Feb 26, 2019 7.540 7.674 7.514 7.668 24,402,592 +0.13(+1.79%)
Feb 25, 2019 7.661 7.668 7.505 7.533 19,080,928 -0.07(-0.93%)
Feb 22, 2019 7.661 7.661 7.517 7.604 22,045,974 -0.01(-0.17%)
Feb 21, 2019 7.610 7.617 7.495 7.617 29,213,954 -0.03(-0.42%)
Feb 20, 2019 7.764 7.886 7.629 7.649 24,112,124 -0.11(-1.40%)
Feb 19, 2019 7.828 7.886 7.745 7.758 19,923,564 -0.18(-2.26%)
Feb 15, 2019 7.937 7.963 7.822 7.937 17,283,668 +0.04(+0.57%)
Feb 14, 2019 7.457 7.969 7.444 7.892 34,835,896 +0.31(+4.14%)
Feb 13, 2019 7.726 7.764 7.559 7.578 20,298,874 -0.19(-2.39%)
Feb 12, 2019 7.726 7.889 7.623 7.764 21,136,840 +0.22(+2.89%)
Feb 11, 2019 7.623 7.639 7.421 7.546 13,422,795 -0.07(-0.93%)
Feb 08, 2019 7.732 7.764 7.466 7.617 24,919,560 +0.02(+0.25%)
Feb 07, 2019 7.623 7.655 7.424 7.597 31,106,364 +0.04(+0.59%)
Feb 06, 2019 7.706 7.764 7.482 7.553 24,012,154 -0.39(-4.92%)
Feb 05, 2019 7.918 8.033 7.847 7.943 18,258,130 +0.01(+0.08%)
Feb 04, 2019 7.706 7.988 7.687 7.937 17,801,766 +0.11(+1.43%)
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.