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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 6.398 6.398 6.297 6.312 7,790,597 -0.09(-1.33%)
Sep 27, 2019 6.421 6.444 6.301 6.398 9,349,422 +0.01(+0.12%)
Sep 26, 2019 6.359 6.448 6.320 6.390 12,875,811 +0.07(+1.10%)
Sep 25, 2019 6.188 6.328 6.157 6.320 7,243,578 +0.07(+1.12%)
Sep 24, 2019 6.320 6.328 6.212 6.250 10,359,523 -0.05(-0.74%)
Sep 23, 2019 6.258 6.328 6.192 6.297 13,486,120 -0.01(-0.12%)
Sep 20, 2019 6.266 6.339 6.212 6.305 22,677,718 +0.05(+0.87%)
Sep 19, 2019 6.413 6.448 6.223 6.250 11,469,515 -0.12(-1.95%)
Sep 18, 2019 6.413 6.444 6.320 6.374 12,745,763 +0.00(+0.00%)
Sep 17, 2019 6.212 6.394 6.196 6.374 16,103,577 +0.15(+2.37%)
Sep 16, 2019 6.219 6.320 6.188 6.227 17,279,776 -0.09(-1.47%)
Sep 13, 2019 6.452 6.475 6.277 6.320 19,772,642 -0.14(-2.16%)
Sep 12, 2019 6.576 6.576 6.425 6.460 17,851,856 -0.05(-0.72%)
Sep 11, 2019 6.498 6.572 6.444 6.506 13,142,875 +0.02(+0.36%)
Sep 10, 2019 6.498 6.568 6.421 6.483 18,677,092 -0.09(-1.30%)
Sep 09, 2019 6.584 6.716 6.553 6.568 27,390,234 +0.06(+0.95%)
Sep 06, 2019 6.374 6.553 6.359 6.506 28,854,872 +0.26(+4.09%)
Sep 05, 2019 6.227 6.452 6.219 6.250 16,906,200 +0.14(+2.28%)
Sep 04, 2019 6.095 6.118 6.033 6.111 15,054,571 +0.16(+2.60%)
Sep 03, 2019 6.041 6.146 5.905 5.956 20,654,620 -0.24(-3.82%)
Aug 30, 2019 6.138 6.223 6.084 6.192 31,276,680 +0.16(+2.57%)
Aug 29, 2019 5.952 6.068 5.898 6.037 11,613,322 +0.11(+1.83%)
Aug 28, 2019 5.921 5.999 5.875 5.929 12,725,747 -0.01(-0.13%)
Aug 27, 2019 5.991 6.037 5.863 5.937 19,676,380 +0.03(+0.52%)
Aug 26, 2019 5.975 6.022 5.840 5.906 13,056,353 -0.08(-1.30%)
Aug 23, 2019 6.099 6.208 5.929 5.983 21,541,546 -0.23(-3.74%)
Aug 22, 2019 6.285 6.355 6.208 6.216 11,180,037 -0.12(-1.84%)
Aug 21, 2019 6.301 6.375 6.247 6.332 18,046,310 +0.12(+2.00%)
Aug 20, 2019 6.161 6.285 6.130 6.208 17,975,170 -0.02(-0.37%)
Aug 19, 2019 6.448 6.464 6.180 6.231 19,904,720 -0.18(-2.78%)
Aug 16, 2019 6.456 6.487 6.371 6.409 12,509,614 +0.02(+0.24%)
Aug 15, 2019 6.378 6.464 6.270 6.394 19,139,708 +0.03(+0.49%)
Aug 14, 2019 6.433 6.526 6.324 6.363 21,997,138 -0.28(-4.20%)
Aug 13, 2019 6.502 6.766 6.483 6.642 21,423,916 +0.09(+1.42%)
Aug 12, 2019 6.471 6.603 6.433 6.549 10,712,610 -0.21(-3.10%)
Aug 09, 2019 6.859 6.921 6.719 6.758 18,443,336 -0.12(-1.80%)
Aug 08, 2019 6.859 6.929 6.781 6.882 24,121,340 +0.09(+1.37%)
Aug 07, 2019 6.603 6.809 6.537 6.789 29,374,884 +0.12(+1.86%)
Aug 06, 2019 6.673 6.712 6.549 6.665 20,970,800 +0.10(+1.53%)
Aug 05, 2019 6.595 6.685 6.502 6.564 24,193,322 -0.23(-3.42%)
Aug 02, 2019 6.905 6.944 6.739 6.797 14,460,640 -0.08(-1.19%)
Aug 01, 2019 7.072 7.173 6.855 6.879 23,656,014 -0.12(-1.77%)
Jul 31, 2019 7.212 7.212 6.917 7.003 24,958,310 -0.19(-2.59%)
Jul 30, 2019 7.165 7.278 7.146 7.189 22,933,684 -0.20(-2.73%)
Jul 29, 2019 7.405 7.429 7.293 7.390 16,606,733 -0.05(-0.63%)
Jul 26, 2019 7.568 7.576 7.421 7.436 16,816,154 -0.05(-0.62%)
Jul 25, 2019 7.692 7.708 7.467 7.483 31,832,056 -0.46(-5.85%)
Jul 24, 2019 7.886 7.979 7.874 7.948 16,685,896 +0.13(+1.68%)
Jul 23, 2019 7.839 7.855 7.758 7.816 13,481,476 -0.05(-0.59%)
Jul 22, 2019 7.878 7.932 7.801 7.862 17,517,242 +0.13(+1.70%)
Jul 19, 2019 7.893 7.917 7.704 7.731 16,048,947 -0.23(-2.92%)
Jul 18, 2019 7.754 7.967 7.746 7.963 12,740,193 +0.24(+3.11%)
Jul 17, 2019 7.777 7.816 7.715 7.723 6,343,154 -0.02(-0.20%)
Jul 16, 2019 7.762 7.801 7.692 7.739 7,864,873 -0.03(-0.40%)
Jul 15, 2019 7.839 7.874 7.719 7.770 11,395,232 -0.12(-1.57%)
Jul 12, 2019 7.971 7.994 7.839 7.893 14,135,132 -0.05(-0.59%)
Jul 11, 2019 7.940 7.963 7.820 7.940 14,703,300 -0.11(-1.35%)
Jul 10, 2019 8.134 8.172 8.002 8.048 21,832,390 +0.07(+0.87%)
Jul 09, 2019 7.754 8.025 7.754 7.979 10,513,656 +0.05(+0.59%)
Jul 08, 2019 7.955 7.967 7.893 7.932 22,680,490 +0.00(+0.00%)
Jul 05, 2019 7.839 7.986 7.785 7.932 17,421,732 +0.31(+4.07%)
Jul 03, 2019 7.545 7.673 7.506 7.622 6,965,517 +0.09(+1.23%)
Jul 02, 2019 7.514 7.669 7.371 7.529 15,455,073 -0.01(-0.15%)
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.