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 )

2.260 -0.050 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Aug 30, 2019 5.927 6.009 5.875 5.979 32,391,622 +0.15(+2.57%)
Aug 29, 2019 5.747 5.860 5.695 5.830 12,027,311 +0.10(+1.83%)
Aug 28, 2019 5.717 5.792 5.673 5.725 13,179,391 -0.01(-0.13%)
Aug 27, 2019 5.785 5.830 5.661 5.732 20,377,798 +0.03(+0.53%)
Aug 26, 2019 5.770 5.815 5.639 5.702 13,521,782 -0.07(-1.30%)
Aug 23, 2019 5.890 5.994 5.725 5.777 22,309,454 -0.22(-3.74%)
Aug 22, 2019 6.069 6.136 5.994 6.002 11,578,580 -0.11(-1.84%)
Aug 21, 2019 6.084 6.155 6.032 6.114 18,689,620 +0.12(+2.00%)
Aug 20, 2019 5.949 6.069 5.919 5.994 18,615,944 -0.02(-0.37%)
Aug 19, 2019 6.226 6.241 5.967 6.017 20,614,278 -0.17(-2.78%)
Aug 16, 2019 6.234 6.264 6.151 6.189 12,955,553 +0.01(+0.24%)
Aug 15, 2019 6.159 6.241 6.054 6.174 19,821,996 +0.03(+0.49%)
Aug 14, 2019 6.211 6.301 6.107 6.144 22,781,286 -0.27(-4.20%)
Aug 13, 2019 6.279 6.533 6.260 6.413 22,187,630 +0.09(+1.42%)
Aug 12, 2019 6.249 6.376 6.211 6.324 11,094,490 -0.20(-3.10%)
Aug 09, 2019 6.623 6.683 6.488 6.526 19,100,798 -0.12(-1.80%)
Aug 08, 2019 6.623 6.690 6.548 6.645 24,981,210 +0.09(+1.37%)
Aug 07, 2019 6.376 6.574 6.312 6.556 30,422,032 +0.12(+1.86%)
Aug 06, 2019 6.443 6.481 6.324 6.436 21,718,362 +0.10(+1.53%)
Aug 05, 2019 6.368 6.455 6.279 6.339 25,055,758 -0.22(-3.42%)
Aug 02, 2019 6.668 6.705 6.507 6.563 14,976,129 -0.08(-1.19%)
Aug 01, 2019 6.829 6.926 6.620 6.642 24,499,296 -0.12(-1.77%)
Jul 31, 2019 6.964 6.964 6.679 6.762 25,848,016 -0.18(-2.59%)
Jul 30, 2019 6.919 7.027 6.900 6.941 23,751,218 -0.19(-2.73%)
Jul 29, 2019 7.151 7.173 7.042 7.136 17,198,726 -0.04(-0.63%)
Jul 26, 2019 7.308 7.315 7.166 7.180 17,415,610 -0.04(-0.62%)
Jul 25, 2019 7.427 7.442 7.210 7.225 32,966,796 -0.45(-5.85%)
Jul 24, 2019 7.614 7.704 7.603 7.674 17,280,710 +0.13(+1.68%)
Jul 23, 2019 7.569 7.584 7.491 7.547 13,962,059 -0.04(-0.59%)
Jul 22, 2019 7.607 7.659 7.532 7.592 18,141,690 +0.13(+1.70%)
Jul 19, 2019 7.622 7.644 7.439 7.465 16,621,055 -0.22(-2.92%)
Jul 18, 2019 7.487 7.693 7.480 7.689 13,194,352 +0.23(+3.11%)
Jul 17, 2019 7.510 7.547 7.450 7.457 6,569,273 -0.01(-0.20%)
Jul 16, 2019 7.495 7.532 7.427 7.472 8,145,237 -0.03(-0.40%)
Jul 15, 2019 7.569 7.603 7.453 7.502 11,801,446 -0.12(-1.57%)
Jul 12, 2019 7.697 7.719 7.569 7.622 14,639,017 -0.04(-0.59%)
Jul 11, 2019 7.667 7.689 7.551 7.667 15,227,439 -0.10(-1.35%)
Jul 10, 2019 7.854 7.891 7.726 7.771 22,610,664 +0.07(+0.87%)
Jul 09, 2019 7.487 7.749 7.487 7.704 10,888,443 +0.04(+0.59%)
Jul 08, 2019 7.682 7.693 7.622 7.659 23,488,998 +0.00(+0.00%)
Jul 05, 2019 7.569 7.712 7.517 7.659 18,042,778 +0.30(+4.07%)
Jul 03, 2019 7.285 7.409 7.248 7.360 7,213,822 +0.09(+1.23%)
Jul 02, 2019 7.255 7.405 7.117 7.270 16,006,011 -0.01(-0.15%)
Jul 01, 2019 7.438 7.446 7.244 7.281 11,093,927 -0.02(-0.30%)
Jun 28, 2019 7.348 7.396 7.274 7.303 16,249,648 +0.00(+0.00%)
Jun 27, 2019 7.229 7.363 7.121 7.303 15,577,415 -0.03(-0.41%)
Jun 26, 2019 7.318 7.367 7.192 7.333 14,063,752 +0.11(+1.54%)
Jun 25, 2019 7.348 7.389 7.155 7.222 28,413,754 -0.13(-1.72%)
Jun 24, 2019 7.259 7.378 7.229 7.348 13,665,864 +0.12(+1.65%)
Jun 21, 2019 7.162 7.285 7.155 7.229 15,356,451 +0.00(+0.00%)
Jun 20, 2019 7.162 7.274 7.162 7.229 11,719,161 +0.15(+2.10%)
Jun 19, 2019 6.917 7.099 6.842 7.080 25,302,552 +0.15(+2.15%)
Jun 18, 2019 6.924 7.028 6.917 6.932 15,447,440 +0.10(+1.53%)
Jun 17, 2019 6.850 6.928 6.805 6.827 12,481,734 +0.00(+0.00%)
Jun 14, 2019 6.865 6.924 6.757 6.827 15,309,929 -0.16(-2.24%)
Jun 13, 2019 6.976 7.065 6.850 6.984 28,301,058 -0.01(-0.11%)
Jun 12, 2019 7.155 7.222 6.984 6.991 22,514,286 -0.15(-2.08%)
Jun 11, 2019 7.073 7.140 7.006 7.140 19,983,910 +0.11(+1.59%)
Jun 10, 2019 7.013 7.077 6.868 7.028 16,094,026 -0.10(-1.36%)
Jun 07, 2019 7.147 7.244 7.110 7.125 14,924,172 +0.02(+0.31%)
Jun 06, 2019 7.073 7.140 6.973 7.103 11,285,809 +0.16(+2.25%)
Jun 05, 2019 7.125 7.140 6.857 6.946 19,376,390 -0.15(-2.10%)
Jun 04, 2019 7.058 7.132 6.999 7.095 11,779,009 +0.09(+1.22%)
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.