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 (%)
Nov 29, 2019 6.262 6.326 6.254 6.286 19,926,562 +0.00(+0.00%)
Nov 27, 2019 6.222 6.310 6.130 6.286 16,779,066 +0.06(+1.03%)
Nov 26, 2019 6.238 6.246 6.110 6.222 22,037,104 -0.13(-2.02%)
Nov 25, 2019 6.406 6.438 6.326 6.350 13,129,046 -0.06(-0.87%)
Nov 22, 2019 6.342 6.438 6.338 6.406 18,290,064 +0.09(+1.39%)
Nov 21, 2019 6.310 6.334 6.230 6.318 40,642,436 +0.10(+1.54%)
Nov 20, 2019 6.230 6.246 6.162 6.222 8,952,696 -0.04(-0.64%)
Nov 19, 2019 6.270 6.270 6.206 6.262 12,035,411 -0.03(-0.51%)
Nov 18, 2019 6.366 6.382 6.246 6.294 15,513,952 -0.14(-2.12%)
Nov 15, 2019 6.374 6.430 6.366 6.430 8,507,416 +0.10(+1.52%)
Nov 14, 2019 6.358 6.398 6.302 6.334 15,495,249 -0.04(-0.63%)
Nov 13, 2019 6.382 6.422 6.302 6.374 17,121,276 -0.09(-1.36%)
Nov 12, 2019 6.446 6.470 6.382 6.462 13,543,463 -0.10(-1.47%)
Nov 11, 2019 6.534 6.567 6.494 6.559 19,638,494 -0.01(-0.12%)
Nov 08, 2019 6.671 6.703 6.522 6.567 18,954,528 -0.28(-4.09%)
Nov 07, 2019 6.863 6.911 6.839 6.847 25,920,428 -0.05(-0.70%)
Nov 06, 2019 6.903 6.983 6.831 6.895 13,638,173 -0.15(-2.16%)
Nov 05, 2019 6.935 7.063 6.919 7.047 37,734,576 +0.12(+1.73%)
Nov 04, 2019 7.023 7.023 6.903 6.927 13,515,801 -0.04(-0.64%)
Nov 01, 2019 7.083 7.099 6.883 6.971 19,642,042 -0.04(-0.57%)
Oct 31, 2019 7.075 7.083 6.915 7.011 23,033,640 -0.27(-3.74%)
Oct 30, 2019 7.147 7.316 7.051 7.284 17,031,764 +0.02(+0.22%)
Oct 29, 2019 7.308 7.360 7.219 7.268 10,970,408 -0.08(-1.09%)
Oct 28, 2019 7.195 7.380 7.167 7.348 22,039,272 +0.26(+3.73%)
Oct 25, 2019 6.995 7.123 6.979 7.083 13,733,387 +0.13(+1.84%)
Oct 24, 2019 6.987 7.043 6.891 6.955 11,371,273 -0.01(-0.11%)
Oct 23, 2019 6.843 7.011 6.843 6.963 19,512,820 +0.14(+2.11%)
Oct 22, 2019 6.595 6.859 6.571 6.819 17,655,146 +0.30(+4.67%)
Oct 21, 2019 6.491 6.571 6.435 6.515 14,816,099 -0.01(-0.12%)
Oct 18, 2019 6.499 6.559 6.463 6.523 8,984,798 +0.04(+0.56%)
Oct 17, 2019 6.673 6.712 6.479 6.487 17,101,354 -0.10(-1.53%)
Oct 16, 2019 6.370 6.611 6.347 6.588 22,672,560 +0.16(+2.54%)
Oct 15, 2019 6.425 6.510 6.370 6.425 19,098,428 +0.00(+0.00%)
Oct 14, 2019 6.394 6.487 6.370 6.425 15,199,678 +0.01(+0.12%)
Oct 11, 2019 6.394 6.463 6.370 6.417 14,660,212 +0.12(+1.85%)
Oct 10, 2019 6.246 6.370 6.231 6.301 16,811,056 +0.06(+0.99%)
Oct 09, 2019 6.192 6.308 6.103 6.238 14,387,454 +0.13(+2.16%)
Oct 08, 2019 6.153 6.246 6.091 6.107 17,990,004 +0.01(+0.13%)
Oct 07, 2019 6.231 6.316 6.091 6.099 16,758,958 -0.10(-1.63%)
Oct 04, 2019 6.068 6.207 6.052 6.200 9,762,993 +0.12(+2.04%)
Oct 03, 2019 6.045 6.110 5.960 6.076 15,416,302 +0.05(+0.77%)
Oct 02, 2019 6.091 6.099 5.959 6.029 15,372,747 -0.15(-2.45%)
Oct 01, 2019 6.320 6.331 6.165 6.181 11,322,141 -0.13(-2.09%)
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%)
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.