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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2019 7.056 7.064 6.896 6.992 23,097,306 -0.27(-3.74%)
Oct 30, 2019 7.128 7.295 7.032 7.263 17,078,840 +0.02(+0.22%)
Oct 29, 2019 7.287 7.339 7.200 7.247 11,000,730 -0.08(-1.09%)
Oct 28, 2019 7.176 7.359 7.148 7.327 22,100,188 +0.26(+3.73%)
Oct 25, 2019 6.976 7.104 6.960 7.064 13,771,345 +0.13(+1.84%)
Oct 24, 2019 6.968 7.024 6.872 6.936 11,402,703 -0.01(-0.11%)
Oct 23, 2019 6.824 6.992 6.824 6.944 19,566,752 +0.14(+2.11%)
Oct 22, 2019 6.577 6.840 6.553 6.800 17,703,946 +0.30(+4.67%)
Oct 21, 2019 6.473 6.553 6.417 6.497 14,857,050 -0.01(-0.12%)
Oct 18, 2019 6.481 6.541 6.445 6.505 9,009,632 +0.04(+0.56%)
Oct 17, 2019 6.655 6.693 6.461 6.469 17,148,628 -0.10(-1.53%)
Oct 16, 2019 6.353 6.593 6.330 6.569 22,735,234 +0.16(+2.54%)
Oct 15, 2019 6.407 6.492 6.353 6.407 19,151,220 +0.00(+0.00%)
Oct 14, 2019 6.376 6.469 6.353 6.407 15,241,694 +0.01(+0.12%)
Oct 11, 2019 6.376 6.446 6.353 6.399 14,700,737 +0.12(+1.85%)
Oct 10, 2019 6.229 6.353 6.214 6.283 16,857,528 +0.06(+0.99%)
Oct 09, 2019 6.175 6.291 6.086 6.221 14,427,225 +0.13(+2.16%)
Oct 08, 2019 6.136 6.229 6.074 6.090 18,039,734 +0.01(+0.13%)
Oct 07, 2019 6.214 6.299 6.074 6.082 16,805,284 -0.10(-1.63%)
Oct 04, 2019 6.051 6.190 6.036 6.183 9,789,980 +0.12(+2.04%)
Oct 03, 2019 6.028 6.094 5.943 6.059 15,458,917 +0.05(+0.77%)
Oct 02, 2019 6.074 6.082 5.943 6.012 15,415,241 -0.15(-2.45%)
Oct 01, 2019 6.303 6.313 6.148 6.163 11,353,435 -0.13(-2.09%)
Sep 30, 2019 6.380 6.380 6.279 6.295 7,812,130 -0.09(-1.33%)
Sep 27, 2019 6.403 6.426 6.283 6.380 9,375,263 +0.01(+0.12%)
Sep 26, 2019 6.341 6.430 6.303 6.372 12,911,399 +0.07(+1.10%)
Sep 25, 2019 6.171 6.310 6.140 6.303 7,263,599 +0.07(+1.12%)
Sep 24, 2019 6.303 6.310 6.194 6.233 10,388,156 -0.05(-0.74%)
Sep 23, 2019 6.241 6.310 6.175 6.279 13,523,394 -0.01(-0.12%)
Sep 20, 2019 6.249 6.322 6.194 6.287 22,740,398 +0.05(+0.87%)
Sep 19, 2019 6.395 6.430 6.206 6.233 11,501,216 -0.12(-1.95%)
Sep 18, 2019 6.395 6.426 6.303 6.357 12,780,991 +0.00(+0.00%)
Sep 17, 2019 6.194 6.376 6.179 6.357 16,148,086 +0.15(+2.37%)
Sep 16, 2019 6.202 6.303 6.171 6.210 17,327,536 -0.09(-1.47%)
Sep 13, 2019 6.434 6.457 6.260 6.303 19,827,292 -0.14(-2.16%)
Sep 12, 2019 6.558 6.558 6.407 6.442 17,901,196 -0.05(-0.72%)
Sep 11, 2019 6.481 6.554 6.426 6.488 13,179,201 +0.02(+0.36%)
Sep 10, 2019 6.481 6.550 6.403 6.465 18,728,714 -0.09(-1.30%)
Sep 09, 2019 6.566 6.697 6.535 6.550 27,465,938 +0.06(+0.95%)
Sep 06, 2019 6.357 6.535 6.341 6.488 28,934,624 +0.26(+4.09%)
Sep 05, 2019 6.210 6.434 6.202 6.233 16,952,926 +0.14(+2.28%)
Sep 04, 2019 6.078 6.102 6.017 6.094 15,096,181 +0.15(+2.60%)
Sep 03, 2019 6.024 6.129 5.889 5.939 20,711,708 -0.24(-3.82%)
Aug 30, 2019 6.121 6.206 6.067 6.175 31,363,128 +0.15(+2.57%)
Aug 29, 2019 5.936 6.052 5.882 6.021 11,645,422 +0.11(+1.83%)
Aug 28, 2019 5.905 5.982 5.859 5.913 12,760,921 -0.01(-0.13%)
Aug 27, 2019 5.974 6.021 5.847 5.920 19,730,766 +0.03(+0.53%)
Aug 26, 2019 5.959 6.005 5.824 5.889 13,092,441 -0.08(-1.30%)
Aug 23, 2019 6.083 6.191 5.913 5.967 21,601,088 -0.23(-3.74%)
Aug 22, 2019 6.268 6.338 6.191 6.199 11,210,939 -0.12(-1.84%)
Aug 21, 2019 6.284 6.357 6.230 6.315 18,096,190 +0.12(+2.00%)
Aug 20, 2019 6.144 6.268 6.114 6.191 18,024,854 -0.02(-0.37%)
Aug 19, 2019 6.430 6.446 6.163 6.214 19,959,738 -0.18(-2.78%)
Aug 16, 2019 6.438 6.469 6.353 6.392 12,544,191 +0.02(+0.24%)
Aug 15, 2019 6.361 6.446 6.253 6.376 19,192,612 +0.03(+0.49%)
Aug 14, 2019 6.415 6.508 6.307 6.345 22,057,938 -0.28(-4.20%)
Aug 13, 2019 6.485 6.747 6.465 6.624 21,483,134 +0.09(+1.42%)
Aug 12, 2019 6.454 6.585 6.415 6.531 10,742,220 -0.21(-3.10%)
Aug 09, 2019 6.840 6.902 6.701 6.740 18,494,314 -0.12(-1.80%)
Aug 08, 2019 6.840 6.910 6.763 6.863 24,188,012 +0.09(+1.37%)
Aug 07, 2019 6.585 6.790 6.519 6.771 29,456,078 +0.12(+1.86%)
Aug 06, 2019 6.655 6.693 6.531 6.647 21,028,764 +0.10(+1.53%)
Aug 05, 2019 6.577 6.666 6.485 6.546 24,260,192 -0.23(-3.42%)
Aug 02, 2019 6.886 6.925 6.720 6.778 14,500,610 -0.08(-1.19%)
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.