Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.780 +0.010 (+0.36%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.679 6.694 6.531 6.694 15,439,458 +0.07(+1.00%)
Apr 29, 2019 6.760 6.790 6.598 6.627 9,894,861 -0.11(-1.64%)
Apr 26, 2019 6.701 6.782 6.660 6.738 11,380,615 +0.04(+0.55%)
Apr 25, 2019 6.509 6.708 6.398 6.701 16,617,232 +0.14(+2.14%)
Apr 24, 2019 6.664 6.664 6.472 6.561 15,588,785 -0.15(-2.20%)
Apr 23, 2019 6.612 6.760 6.564 6.708 18,603,492 +0.16(+2.37%)
Apr 22, 2019 6.502 6.612 6.435 6.553 11,502,843 +0.04(+0.57%)
Apr 18, 2019 6.413 6.616 6.354 6.516 13,903,701 +0.10(+1.50%)
Apr 17, 2019 6.553 6.575 6.302 6.420 17,690,846 -0.13(-1.92%)
Apr 16, 2019 6.590 6.672 6.539 6.546 13,467,929 -0.07(-1.01%)
Apr 15, 2019 6.708 6.708 6.572 6.612 20,406,390 +0.01(+0.11%)
Apr 12, 2019 6.679 6.805 6.524 6.605 24,455,288 -0.12(-1.76%)
Apr 11, 2019 6.805 6.838 6.646 6.723 15,932,905 -0.18(-2.57%)
Apr 10, 2019 6.952 6.967 6.864 6.901 18,186,554 -0.01(-0.11%)
Apr 09, 2019 6.893 6.915 6.797 6.908 12,731,035 -0.04(-0.64%)
Apr 08, 2019 6.908 6.952 6.834 6.952 8,372,474 +0.01(+0.21%)
Apr 05, 2019 6.849 6.978 6.816 6.938 14,093,328 +0.06(+0.91%)
Apr 04, 2019 6.697 6.904 6.653 6.875 16,880,380 +0.19(+2.87%)
Apr 03, 2019 6.860 6.901 6.627 6.683 18,915,772 -0.09(-1.31%)
Apr 02, 2019 6.845 6.867 6.664 6.771 13,563,481 -0.07(-0.97%)
Apr 01, 2019 6.897 7.000 6.819 6.838 22,513,324 +0.12(+1.85%)
Mar 29, 2019 6.677 6.781 6.621 6.713 24,422,818 +0.14(+2.06%)
Mar 28, 2019 6.295 6.649 6.289 6.578 43,730,972 +0.30(+4.80%)
Mar 27, 2019 6.406 6.455 6.234 6.277 41,968,572 -0.35(-5.29%)
Mar 26, 2019 6.664 6.695 6.547 6.627 26,989,110 +0.05(+0.75%)
Mar 25, 2019 6.510 6.664 6.498 6.578 23,810,826 +0.09(+1.33%)
Mar 22, 2019 6.621 6.701 6.418 6.492 69,560,808 -0.41(-5.97%)
Mar 21, 2019 7.101 7.107 6.778 6.904 38,231,884 -0.27(-3.77%)
Mar 20, 2019 7.249 7.313 7.095 7.175 34,845,680 -0.13(-1.77%)
Mar 19, 2019 7.409 7.446 7.273 7.304 23,110,562 -0.14(-1.82%)
Mar 18, 2019 7.329 7.449 7.329 7.440 12,953,761 +0.11(+1.51%)
Mar 15, 2019 7.304 7.384 7.298 7.329 22,533,814 +0.07(+0.93%)
Mar 14, 2019 7.249 7.261 7.153 7.261 16,939,028 -0.02(-0.25%)
Mar 13, 2019 7.181 7.353 7.144 7.280 24,192,692 +0.07(+1.02%)
Mar 12, 2019 7.163 7.218 7.126 7.206 20,406,854 +0.04(+0.52%)
Mar 11, 2019 6.953 7.169 6.941 7.169 24,289,886 +0.34(+4.96%)
Mar 08, 2019 6.720 6.843 6.713 6.830 19,484,658 +0.10(+1.46%)
Mar 07, 2019 6.793 6.793 6.630 6.732 17,853,646 -0.02(-0.36%)
Mar 06, 2019 6.953 6.972 6.707 6.757 19,566,570 -0.21(-2.97%)
Mar 05, 2019 6.932 7.012 6.877 6.963 9,336,372 +0.06(+0.89%)
Mar 04, 2019 6.932 6.951 6.822 6.902 15,079,821 -0.01(-0.09%)
Mar 01, 2019 6.994 7.049 6.877 6.908 21,099,474 -0.15(-2.18%)
Feb 28, 2019 7.246 7.246 7.046 7.062 32,965,530 -0.26(-3.53%)
Feb 27, 2019 7.295 7.369 7.258 7.320 12,081,317 -0.04(-0.58%)
Feb 26, 2019 7.240 7.369 7.215 7.363 25,412,966 +0.13(+1.79%)
Feb 25, 2019 7.357 7.363 7.206 7.234 19,870,962 -0.07(-0.93%)
Feb 22, 2019 7.357 7.357 7.218 7.302 22,958,772 -0.01(-0.17%)
Feb 21, 2019 7.308 7.314 7.197 7.314 30,423,540 -0.03(-0.42%)
Feb 20, 2019 7.455 7.572 7.326 7.345 25,110,470 -0.10(-1.40%)
Feb 19, 2019 7.517 7.572 7.437 7.449 20,748,486 -0.17(-2.26%)
Feb 15, 2019 7.621 7.646 7.511 7.621 17,999,288 +0.04(+0.57%)
Feb 14, 2019 7.160 7.652 7.148 7.578 36,278,252 +0.30(+4.14%)
Feb 13, 2019 7.418 7.455 7.258 7.277 21,139,336 -0.18(-2.39%)
Feb 12, 2019 7.418 7.575 7.320 7.455 22,011,998 +0.21(+2.89%)
Feb 11, 2019 7.320 7.335 7.126 7.246 13,978,557 -0.07(-0.93%)
Feb 08, 2019 7.425 7.455 7.169 7.314 25,951,338 +0.02(+0.25%)
Feb 07, 2019 7.320 7.351 7.129 7.295 32,394,302 +0.04(+0.59%)
Feb 06, 2019 7.400 7.455 7.185 7.252 25,006,362 -0.38(-4.92%)
Feb 05, 2019 7.603 7.714 7.535 7.628 19,014,098 +0.01(+0.08%)
Feb 04, 2019 7.400 7.671 7.381 7.621 18,538,838 +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.