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 )

2.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
Jul 01, 2019 7.704 7.711 7.502 7.541 10,712,066 -0.02(-0.30%)
Jun 28, 2019 7.610 7.660 7.533 7.564 15,690,323 +0.00(+0.00%)
Jun 27, 2019 7.487 7.625 7.375 7.564 15,041,229 -0.03(-0.41%)
Jun 26, 2019 7.579 7.629 7.448 7.595 13,579,668 +0.12(+1.54%)
Jun 25, 2019 7.610 7.652 7.410 7.479 27,435,732 -0.13(-1.72%)
Jun 24, 2019 7.518 7.641 7.487 7.610 13,195,476 +0.12(+1.65%)
Jun 21, 2019 7.417 7.545 7.410 7.487 14,827,871 +0.00(+0.00%)
Jun 20, 2019 7.417 7.533 7.417 7.487 11,315,779 +0.15(+2.10%)
Jun 19, 2019 7.163 7.352 7.086 7.333 24,431,620 +0.15(+2.15%)
Jun 18, 2019 7.171 7.279 7.163 7.179 14,915,729 +0.11(+1.53%)
Jun 17, 2019 7.094 7.175 7.048 7.071 12,052,104 +0.00(+0.00%)
Jun 14, 2019 7.109 7.171 6.998 7.071 14,782,950 -0.16(-2.24%)
Jun 13, 2019 7.225 7.317 7.094 7.233 27,326,916 -0.01(-0.11%)
Jun 12, 2019 7.410 7.479 7.233 7.240 21,739,330 -0.15(-2.08%)
Jun 11, 2019 7.325 7.394 7.256 7.394 19,296,050 +0.12(+1.59%)
Jun 10, 2019 7.263 7.329 7.113 7.279 15,540,058 -0.10(-1.36%)
Jun 07, 2019 7.402 7.502 7.364 7.379 14,410,472 +0.02(+0.31%)
Jun 06, 2019 7.325 7.394 7.221 7.356 10,897,343 +0.16(+2.25%)
Jun 05, 2019 7.379 7.394 7.102 7.194 18,709,440 -0.15(-2.10%)
Jun 04, 2019 7.310 7.387 7.248 7.348 11,373,567 +0.09(+1.22%)
Jun 03, 2019 7.275 7.325 7.190 7.260 20,050,132 +0.05(+0.75%)
May 31, 2019 7.144 7.294 7.113 7.206 13,277,097 +0.10(+1.41%)
May 30, 2019 7.013 7.160 7.013 7.106 15,260,658 +0.15(+2.21%)
May 29, 2019 6.859 7.021 6.821 6.952 17,711,558 +0.21(+3.08%)
May 28, 2019 6.659 6.821 6.574 6.744 21,283,088 +0.21(+3.18%)
May 24, 2019 6.590 6.605 6.474 6.536 10,263,242 -0.03(-0.47%)
May 23, 2019 6.505 6.628 6.428 6.567 20,824,238 -0.07(-1.04%)
May 22, 2019 6.675 6.752 6.605 6.636 28,441,252 -0.01(-0.12%)
May 21, 2019 6.374 6.728 6.328 6.644 20,650,120 +0.32(+4.99%)
May 20, 2019 6.174 6.374 6.155 6.328 16,613,015 +0.16(+2.62%)
May 17, 2019 6.205 6.267 6.074 6.166 22,537,670 -0.06(-0.99%)
May 16, 2019 6.297 6.359 6.170 6.228 26,180,898 -0.14(-2.18%)
May 15, 2019 6.274 6.436 6.263 6.367 13,994,468 -0.12(-1.90%)
May 14, 2019 6.528 6.551 6.451 6.490 14,329,641 -0.01(-0.12%)
May 13, 2019 6.536 6.590 6.474 6.497 15,421,734 -0.25(-3.65%)
May 10, 2019 6.813 6.829 6.605 6.744 10,633,836 -0.04(-0.57%)
May 09, 2019 6.782 6.844 6.663 6.782 12,657,410 -0.15(-2.11%)
May 08, 2019 6.890 7.021 6.890 6.929 14,824,134 +0.19(+2.86%)
May 07, 2019 6.636 6.736 6.521 6.736 17,140,746 -0.05(-0.79%)
May 06, 2019 6.867 6.906 6.782 6.790 12,376,187 -0.24(-3.40%)
May 03, 2019 6.959 7.044 6.936 7.029 8,163,597 +0.12(+1.72%)
May 02, 2019 6.809 6.948 6.794 6.910 13,028,209 +0.05(+0.67%)
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.