Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.965 6.981 6.811 6.981 14,804,919 +0.07(+1.00%)
Apr 29, 2019 7.050 7.081 6.880 6.911 9,488,196 -0.12(-1.64%)
Apr 26, 2019 6.988 7.073 6.946 7.027 10,912,889 +0.04(+0.55%)
Apr 25, 2019 6.788 6.996 6.672 6.988 15,934,288 +0.15(+2.14%)
Apr 24, 2019 6.950 6.950 6.749 6.842 14,948,109 -0.15(-2.20%)
Apr 23, 2019 6.896 7.050 6.846 6.996 17,838,916 +0.16(+2.37%)
Apr 22, 2019 6.780 6.896 6.711 6.834 11,030,093 +0.04(+0.57%)
Apr 18, 2019 6.688 6.900 6.626 6.796 13,332,279 +0.10(+1.50%)
Apr 17, 2019 6.834 6.857 6.572 6.696 16,963,778 -0.13(-1.92%)
Apr 16, 2019 6.873 6.957 6.819 6.826 12,914,417 -0.07(-1.01%)
Apr 15, 2019 6.996 6.996 6.853 6.896 19,567,718 +0.01(+0.11%)
Apr 12, 2019 6.965 7.096 6.803 6.888 23,450,212 -0.12(-1.76%)
Apr 11, 2019 7.096 7.132 6.931 7.011 15,278,086 -0.18(-2.57%)
Apr 10, 2019 7.250 7.266 7.158 7.196 17,439,114 -0.01(-0.11%)
Apr 09, 2019 7.189 7.212 7.088 7.204 12,207,808 -0.05(-0.64%)
Apr 08, 2019 7.204 7.250 7.127 7.250 8,028,377 +0.02(+0.21%)
Apr 05, 2019 7.142 7.277 7.108 7.235 13,514,113 +0.07(+0.91%)
Apr 04, 2019 6.985 7.200 6.938 7.169 16,186,312 +0.20(+2.87%)
Apr 03, 2019 7.154 7.196 6.912 6.969 18,138,014 -0.09(-1.31%)
Apr 02, 2019 7.139 7.162 6.950 7.062 13,005,794 -0.07(-0.97%)
Apr 01, 2019 7.193 7.300 7.112 7.131 21,587,648 +0.13(+1.85%)
Mar 29, 2019 6.963 7.072 6.905 7.001 23,418,628 +0.14(+2.06%)
Mar 28, 2019 6.565 6.934 6.559 6.860 41,932,892 +0.31(+4.80%)
Mar 27, 2019 6.680 6.732 6.501 6.546 40,242,956 -0.37(-5.29%)
Mar 26, 2019 6.950 6.982 6.828 6.912 25,879,402 +0.05(+0.75%)
Mar 25, 2019 6.790 6.950 6.777 6.860 22,831,800 +0.09(+1.33%)
Mar 22, 2019 6.905 6.989 6.693 6.770 66,700,692 -0.43(-5.97%)
Mar 21, 2019 7.406 7.412 7.069 7.200 36,659,908 -0.28(-3.77%)
Mar 20, 2019 7.560 7.627 7.399 7.483 33,412,934 -0.13(-1.77%)
Mar 19, 2019 7.727 7.765 7.585 7.617 22,160,328 -0.14(-1.82%)
Mar 18, 2019 7.643 7.768 7.643 7.759 12,421,143 +0.12(+1.51%)
Mar 15, 2019 7.617 7.701 7.611 7.643 21,607,294 +0.07(+0.93%)
Mar 14, 2019 7.560 7.572 7.460 7.572 16,242,548 -0.02(-0.25%)
Mar 13, 2019 7.489 7.669 7.451 7.592 23,197,964 +0.08(+1.02%)
Mar 12, 2019 7.470 7.528 7.431 7.515 19,567,788 +0.04(+0.51%)
Mar 11, 2019 7.252 7.476 7.239 7.476 23,291,162 +0.35(+4.96%)
Mar 08, 2019 7.008 7.136 7.001 7.123 18,683,510 +0.10(+1.46%)
Mar 07, 2019 7.085 7.085 6.915 7.021 17,119,560 -0.03(-0.36%)
Mar 06, 2019 7.252 7.271 6.995 7.046 18,762,054 -0.22(-2.96%)
Mar 05, 2019 7.229 7.313 7.172 7.261 8,952,975 +0.06(+0.89%)
Mar 04, 2019 7.229 7.249 7.114 7.197 14,460,570 -0.01(-0.09%)
Mar 01, 2019 7.293 7.351 7.172 7.204 20,233,026 -0.16(-2.18%)
Feb 28, 2019 7.556 7.556 7.348 7.364 31,611,804 -0.27(-3.53%)
Feb 27, 2019 7.608 7.685 7.569 7.633 11,585,199 -0.04(-0.58%)
Feb 26, 2019 7.550 7.685 7.524 7.678 24,369,386 +0.13(+1.79%)
Feb 25, 2019 7.672 7.678 7.515 7.544 19,054,962 -0.07(-0.93%)
Feb 22, 2019 7.672 7.672 7.528 7.614 22,015,974 -0.01(-0.17%)
Feb 21, 2019 7.621 7.627 7.505 7.627 29,174,200 -0.03(-0.42%)
Feb 20, 2019 7.775 7.896 7.640 7.659 24,079,312 -0.11(-1.40%)
Feb 19, 2019 7.839 7.896 7.755 7.768 19,896,452 -0.18(-2.26%)
Feb 15, 2019 7.948 7.973 7.832 7.948 17,260,148 +0.04(+0.57%)
Feb 14, 2019 7.467 7.980 7.454 7.903 34,788,488 +0.31(+4.14%)
Feb 13, 2019 7.736 7.775 7.569 7.589 20,271,252 -0.19(-2.39%)
Feb 12, 2019 7.736 7.900 7.633 7.775 21,108,078 +0.22(+2.89%)
Feb 11, 2019 7.633 7.649 7.431 7.556 13,404,529 -0.07(-0.93%)
Feb 08, 2019 7.742 7.775 7.476 7.627 24,885,650 +0.02(+0.25%)
Feb 07, 2019 7.633 7.666 7.435 7.608 31,064,034 +0.04(+0.59%)
Feb 06, 2019 7.717 7.775 7.492 7.563 23,979,478 -0.39(-4.92%)
Feb 05, 2019 7.929 8.044 7.858 7.954 18,233,286 +0.01(+0.08%)
Feb 04, 2019 7.717 7.999 7.698 7.948 17,777,542 +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.