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 )

2.240 -0.020 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2019 7.537 7.763 7.506 7.679 30,496,988 +0.52(+7.25%)
Jan 30, 2019 7.123 7.203 6.962 7.160 17,964,840 +0.02(+0.35%)
Jan 29, 2019 7.215 7.234 7.095 7.135 18,077,752 +0.07(+1.05%)
Jan 28, 2019 7.018 7.157 7.005 7.061 15,101,919 -0.06(-0.78%)
Jan 25, 2019 7.092 7.160 6.962 7.116 17,412,482 +0.08(+1.14%)
Jan 24, 2019 6.980 7.061 6.940 7.036 20,639,770 +0.04(+0.62%)
Jan 23, 2019 6.906 7.005 6.817 6.993 13,872,243 +0.23(+3.38%)
Jan 22, 2019 6.912 6.974 6.745 6.764 16,658,473 -0.25(-3.61%)
Jan 18, 2019 7.073 7.104 6.950 7.018 14,882,101 +0.06(+0.80%)
Jan 17, 2019 6.844 7.005 6.838 6.962 18,496,858 +0.04(+0.54%)
Jan 16, 2019 6.937 6.996 6.906 6.925 13,529,844 -0.02(-0.27%)
Jan 15, 2019 6.919 6.974 6.851 6.943 15,363,963 -0.03(-0.44%)
Jan 14, 2019 6.844 7.011 6.826 6.974 12,195,600 +0.07(+1.08%)
Jan 11, 2019 6.838 6.931 6.807 6.900 17,979,694 -0.05(-0.71%)
Jan 10, 2019 6.980 7.073 6.857 6.950 27,209,424 -0.05(-0.71%)
Jan 09, 2019 6.919 7.018 6.906 6.999 28,363,798 +0.18(+2.63%)
Jan 08, 2019 6.677 6.844 6.616 6.820 29,942,448 +0.11(+1.66%)
Jan 07, 2019 6.826 6.838 6.690 6.708 30,292,792 -0.02(-0.28%)
Jan 04, 2019 6.591 6.817 6.535 6.727 20,734,728 +0.09(+1.30%)
Jan 03, 2019 6.616 6.684 6.523 6.640 21,612,024 +0.08(+1.27%)
Jan 02, 2019 6.229 6.600 6.211 6.557 29,064,106 +0.44(+7.28%)
Dec 31, 2018 6.130 6.158 6.053 6.112 9,477,678 +0.04(+0.61%)
Dec 28, 2018 6.056 6.140 6.016 6.075 14,552,688 +0.09(+1.44%)
Dec 27, 2018 5.760 6.007 5.729 5.988 22,850,938 +0.15(+2.54%)
Dec 26, 2018 5.704 5.840 5.633 5.840 20,077,458 +0.14(+2.38%)
Dec 24, 2018 5.747 5.843 5.704 5.704 9,586,936 -0.10(-1.67%)
Dec 21, 2018 5.946 5.952 5.762 5.801 25,927,978 -0.16(-2.74%)
Dec 20, 2018 5.965 6.010 5.886 5.965 27,943,764 +0.16(+2.82%)
Dec 19, 2018 5.989 6.055 5.753 5.801 24,095,298 -0.12(-2.05%)
Dec 18, 2018 5.862 5.946 5.813 5.922 15,468,002 +0.15(+2.52%)
Dec 17, 2018 5.910 5.922 5.753 5.777 25,584,188 -0.13(-2.15%)
Dec 14, 2018 5.959 5.983 5.856 5.904 36,804,500 -0.11(-1.81%)
Dec 13, 2018 5.922 6.025 5.874 6.013 13,287,614 +0.14(+2.37%)
Dec 12, 2018 5.898 5.971 5.856 5.874 24,947,472 +0.09(+1.57%)
Dec 11, 2018 5.795 5.831 5.692 5.783 23,655,802 +0.07(+1.27%)
Dec 10, 2018 5.747 5.792 5.686 5.710 24,895,998 -0.14(-2.38%)
Dec 07, 2018 5.946 6.034 5.816 5.850 23,745,308 -0.08(-1.43%)
Dec 06, 2018 5.619 5.952 5.601 5.934 21,394,548 +0.07(+1.24%)
Dec 04, 2018 5.916 5.983 5.777 5.862 26,596,304 -0.07(-1.12%)
Dec 03, 2018 6.055 6.086 5.886 5.928 20,402,064 -0.10(-1.66%)
Nov 30, 2018 6.052 6.101 5.983 6.028 16,231,602 -0.02(-0.40%)
Nov 29, 2018 6.046 6.092 5.962 6.052 27,905,346 +0.05(+0.91%)
Nov 28, 2018 5.907 6.040 5.726 5.998 26,741,956 +0.16(+2.80%)
Nov 27, 2018 5.665 5.865 5.647 5.835 20,446,166 +0.30(+5.36%)
Nov 26, 2018 5.750 5.756 5.508 5.538 18,107,792 -0.28(-4.89%)
Nov 23, 2018 5.774 5.835 5.768 5.822 8,883,176 +0.01(+0.10%)
Nov 21, 2018 5.816 5.816 5.816 0 +0.15(+2.67%)
Nov 20, 2018 5.810 5.847 5.665 5.665 34,677,876 -0.27(-4.59%)
Nov 19, 2018 5.865 5.953 5.832 5.937 19,910,070 +0.01(+0.20%)
Nov 16, 2018 5.816 5.980 5.768 5.925 20,615,114 +0.12(+1.98%)
Nov 15, 2018 5.647 5.853 5.647 5.810 17,340,322 +0.17(+3.00%)
Nov 14, 2018 5.641 5.659 5.514 5.641 23,071,188 +0.10(+1.75%)
Nov 13, 2018 5.568 5.608 5.455 5.544 21,194,434 -0.16(-2.76%)
Nov 12, 2018 5.726 5.738 5.632 5.701 17,374,024 -0.04(-0.74%)
Nov 09, 2018 5.720 5.774 5.586 5.744 28,356,606 +0.05(+0.96%)
Nov 08, 2018 5.810 5.841 5.623 5.689 24,515,692 -0.13(-2.19%)
Nov 07, 2018 5.816 5.841 5.677 5.816 24,990,936 -0.08(-1.44%)
Nov 06, 2018 5.877 5.925 5.810 5.901 18,127,366 -0.08(-1.42%)
Nov 05, 2018 5.968 6.031 5.956 5.986 23,515,644 +0.02(+0.35%)
Nov 02, 2018 5.928 6.022 5.889 5.965 21,536,898 +0.06(+1.02%)
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.