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 -0.020 (-0.75%)
Official Closing 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 (%)
Jan 31, 2020 6.253 6.269 6.155 6.212 15,233,070 -0.15(-2.30%)
Jan 30, 2020 6.237 6.391 6.196 6.359 19,472,898 +0.02(+0.39%)
Jan 29, 2020 6.456 6.489 6.326 6.334 11,989,305 -0.15(-2.38%)
Jan 28, 2020 6.489 6.538 6.424 6.489 8,819,499 +0.04(+0.63%)
Jan 27, 2020 6.481 6.554 6.432 6.448 13,111,818 -0.20(-2.94%)
Jan 24, 2020 6.668 6.713 6.562 6.644 17,495,112 -0.10(-1.45%)
Jan 23, 2020 6.570 6.790 6.497 6.741 31,062,168 +0.21(+3.24%)
Jan 22, 2020 6.546 6.554 6.473 6.530 25,415,704 +0.08(+1.26%)
Jan 21, 2020 6.652 6.684 6.448 6.448 39,077,564 -0.42(-6.16%)
Jan 17, 2020 6.864 6.912 6.798 6.872 14,981,773 +0.16(+2.43%)
Jan 16, 2020 6.660 6.750 6.636 6.709 20,288,760 +0.10(+1.48%)
Jan 15, 2020 6.717 6.725 6.570 6.611 20,217,342 -0.21(-3.10%)
Jan 14, 2020 6.766 6.823 6.709 6.823 10,372,571 +0.02(+0.36%)
Jan 13, 2020 6.798 6.847 6.774 6.798 13,558,074 -0.02(-0.24%)
Jan 10, 2020 6.994 7.026 6.790 6.815 15,001,302 -0.15(-2.22%)
Jan 09, 2020 6.969 6.986 6.888 6.969 19,148,426 -0.12(-1.72%)
Jan 08, 2020 7.140 7.238 7.051 7.091 20,711,992 -0.11(-1.58%)
Jan 07, 2020 7.205 7.246 7.140 7.205 13,220,564 -0.13(-1.78%)
Jan 06, 2020 7.319 7.425 7.271 7.336 14,939,009 -0.20(-2.59%)
Jan 03, 2020 7.466 7.584 7.433 7.531 23,077,320 +0.02(+0.27%)
Jan 02, 2020 7.340 7.536 7.324 7.511 12,651,790 +0.23(+3.13%)
Dec 31, 2019 7.243 7.291 7.235 7.283 3,336,150 +0.00(+0.00%)
Dec 30, 2019 7.308 7.308 7.247 7.283 7,645,496 +0.04(+0.56%)
Dec 27, 2019 7.267 7.300 7.210 7.243 8,050,801 -0.03(-0.45%)
Dec 26, 2019 7.194 7.283 7.186 7.275 10,275,466 +0.15(+2.17%)
Dec 24, 2019 7.137 7.157 7.104 7.121 2,020,687 +0.02(+0.23%)
Dec 23, 2019 7.096 7.161 7.072 7.104 10,053,387 +0.11(+1.51%)
Dec 20, 2019 7.088 7.112 6.999 6.999 13,151,674 -0.11(-1.53%)
Dec 19, 2019 6.995 7.123 6.995 7.107 21,798,758 +0.10(+1.49%)
Dec 18, 2019 6.875 7.055 6.867 7.003 32,087,608 +0.18(+2.70%)
Dec 17, 2019 6.739 6.859 6.707 6.819 19,991,370 +0.08(+1.19%)
Dec 16, 2019 6.819 6.883 6.731 6.739 16,823,142 -0.02(-0.36%)
Dec 13, 2019 6.731 6.891 6.723 6.763 18,271,992 +0.00(+0.00%)
Dec 12, 2019 6.667 6.779 6.659 6.763 12,068,383 +0.16(+2.43%)
Dec 11, 2019 6.667 6.683 6.562 6.602 26,421,554 -0.02(-0.36%)
Dec 10, 2019 6.675 6.687 6.586 6.627 13,638,518 -0.03(-0.48%)
Dec 09, 2019 6.546 6.695 6.546 6.659 24,946,094 +0.02(+0.36%)
Dec 06, 2019 6.675 6.675 6.562 6.635 15,707,438 +0.03(+0.49%)
Dec 05, 2019 6.610 6.667 6.570 6.602 13,545,555 +0.06(+0.98%)
Dec 04, 2019 6.450 6.562 6.434 6.538 14,341,243 +0.13(+2.00%)
Dec 03, 2019 6.418 6.442 6.362 6.410 10,922,722 +0.04(+0.69%)
Dec 02, 2019 6.350 6.398 6.334 6.366 15,013,847 +0.08(+1.27%)
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%)
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.