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 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2019 7.243 7.292 7.235 7.284 3,336,029 +0.00(+0.00%)
Dec 30, 2019 7.308 7.308 7.247 7.284 7,645,221 +0.04(+0.56%)
Dec 27, 2019 7.267 7.300 7.210 7.243 8,050,511 -0.03(-0.45%)
Dec 26, 2019 7.194 7.284 7.186 7.275 10,275,096 +0.15(+2.17%)
Dec 24, 2019 7.137 7.157 7.105 7.121 2,020,615 +0.02(+0.23%)
Dec 23, 2019 7.096 7.162 7.072 7.105 10,053,025 +0.11(+1.51%)
Dec 20, 2019 7.088 7.113 6.999 6.999 13,151,200 -0.11(-1.53%)
Dec 19, 2019 6.995 7.124 6.995 7.108 21,797,972 +0.10(+1.49%)
Dec 18, 2019 6.875 7.055 6.867 7.003 32,086,452 +0.18(+2.70%)
Dec 17, 2019 6.739 6.859 6.707 6.819 19,990,652 +0.08(+1.19%)
Dec 16, 2019 6.819 6.883 6.731 6.739 16,822,536 -0.02(-0.36%)
Dec 13, 2019 6.731 6.891 6.723 6.763 18,271,334 +0.00(+0.00%)
Dec 12, 2019 6.667 6.779 6.659 6.763 12,067,948 +0.16(+2.43%)
Dec 11, 2019 6.667 6.683 6.563 6.603 26,420,602 -0.02(-0.36%)
Dec 10, 2019 6.675 6.687 6.587 6.627 13,638,027 -0.03(-0.48%)
Dec 09, 2019 6.547 6.695 6.547 6.659 24,945,196 +0.02(+0.36%)
Dec 06, 2019 6.675 6.675 6.563 6.635 15,706,873 +0.03(+0.49%)
Dec 05, 2019 6.611 6.667 6.571 6.603 13,545,068 +0.06(+0.98%)
Dec 04, 2019 6.450 6.563 6.434 6.539 14,340,727 +0.13(+2.00%)
Dec 03, 2019 6.418 6.442 6.362 6.410 10,922,329 +0.04(+0.69%)
Dec 02, 2019 6.351 6.399 6.335 6.367 15,013,304 +0.08(+1.27%)
Nov 29, 2019 6.262 6.327 6.254 6.286 19,925,842 +0.00(+0.00%)
Nov 27, 2019 6.222 6.311 6.130 6.286 16,778,460 +0.06(+1.03%)
Nov 26, 2019 6.238 6.246 6.110 6.222 22,036,306 -0.13(-2.02%)
Nov 25, 2019 6.407 6.439 6.327 6.351 13,128,571 -0.06(-0.88%)
Nov 22, 2019 6.343 6.439 6.339 6.407 18,289,402 +0.09(+1.39%)
Nov 21, 2019 6.311 6.335 6.230 6.319 40,640,968 +0.10(+1.54%)
Nov 20, 2019 6.230 6.246 6.162 6.222 8,952,372 -0.04(-0.64%)
Nov 19, 2019 6.270 6.270 6.206 6.262 12,034,975 -0.03(-0.51%)
Nov 18, 2019 6.367 6.383 6.246 6.294 15,513,391 -0.14(-2.12%)
Nov 15, 2019 6.375 6.431 6.367 6.431 8,507,108 +0.10(+1.52%)
Nov 14, 2019 6.359 6.399 6.302 6.335 15,494,689 -0.04(-0.63%)
Nov 13, 2019 6.383 6.423 6.302 6.375 17,120,656 -0.09(-1.36%)
Nov 12, 2019 6.447 6.471 6.383 6.463 13,542,973 -0.10(-1.47%)
Nov 11, 2019 6.535 6.567 6.495 6.559 19,637,784 -0.01(-0.12%)
Nov 08, 2019 6.671 6.703 6.523 6.567 18,953,842 -0.28(-4.09%)
Nov 07, 2019 6.863 6.911 6.839 6.847 25,919,490 -0.05(-0.70%)
Nov 06, 2019 6.903 6.983 6.831 6.895 13,637,680 -0.15(-2.16%)
Nov 05, 2019 6.935 7.063 6.919 7.047 37,733,212 +0.12(+1.73%)
Nov 04, 2019 7.023 7.023 6.903 6.927 13,515,312 -0.04(-0.64%)
Nov 01, 2019 7.084 7.100 6.884 6.972 19,641,334 -0.04(-0.57%)
Oct 31, 2019 7.076 7.084 6.916 7.012 23,032,810 -0.27(-3.74%)
Oct 30, 2019 7.148 7.316 7.052 7.284 17,031,150 +0.02(+0.22%)
Oct 29, 2019 7.308 7.360 7.220 7.268 10,970,013 -0.08(-1.09%)
Oct 28, 2019 7.196 7.380 7.168 7.348 22,038,478 +0.26(+3.73%)
Oct 25, 2019 6.996 7.124 6.980 7.084 13,732,892 +0.13(+1.84%)
Oct 24, 2019 6.988 7.044 6.892 6.956 11,370,863 -0.01(-0.11%)
Oct 23, 2019 6.844 7.012 6.844 6.964 19,512,116 +0.14(+2.11%)
Oct 22, 2019 6.595 6.860 6.571 6.820 17,654,510 +0.30(+4.67%)
Oct 21, 2019 6.491 6.571 6.435 6.515 14,815,565 -0.01(-0.12%)
Oct 18, 2019 6.499 6.559 6.463 6.523 8,984,475 +0.04(+0.56%)
Oct 17, 2019 6.673 6.712 6.479 6.487 17,100,742 -0.10(-1.53%)
Oct 16, 2019 6.371 6.611 6.347 6.588 22,671,746 +0.16(+2.54%)
Oct 15, 2019 6.425 6.510 6.371 6.425 19,097,742 +0.00(+0.00%)
Oct 14, 2019 6.394 6.487 6.371 6.425 15,199,133 +0.01(+0.12%)
Oct 11, 2019 6.394 6.464 6.371 6.417 14,659,686 +0.12(+1.85%)
Oct 10, 2019 6.246 6.371 6.231 6.301 16,810,454 +0.06(+1.00%)
Oct 09, 2019 6.192 6.309 6.103 6.239 14,386,938 +0.13(+2.16%)
Oct 08, 2019 6.153 6.246 6.091 6.107 17,989,360 +0.01(+0.13%)
Oct 07, 2019 6.231 6.316 6.091 6.099 16,758,357 -0.10(-1.63%)
Oct 04, 2019 6.068 6.208 6.052 6.200 9,762,643 +0.12(+2.04%)
Oct 03, 2019 6.045 6.111 5.960 6.076 15,415,749 +0.05(+0.77%)
Oct 02, 2019 6.091 6.099 5.959 6.029 15,372,195 -0.15(-2.45%)
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.