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 )

2.290 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 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 6.832 6.840 6.677 6.770 23,854,736 -0.26(-3.74%)
Oct 30, 2019 6.901 7.064 6.809 7.033 17,638,908 +0.02(+0.22%)
Oct 29, 2019 7.056 7.106 6.971 7.017 11,361,478 -0.08(-1.09%)
Oct 28, 2019 6.948 7.126 6.921 7.095 22,824,922 +0.26(+3.73%)
Oct 25, 2019 6.755 6.878 6.739 6.840 14,222,950 +0.12(+1.84%)
Oct 24, 2019 6.747 6.801 6.654 6.716 11,776,633 -0.01(-0.11%)
Oct 23, 2019 6.608 6.770 6.608 6.724 20,208,408 +0.14(+2.11%)
Oct 22, 2019 6.368 6.623 6.345 6.585 18,284,512 +0.29(+4.67%)
Oct 21, 2019 6.268 6.345 6.214 6.291 15,344,259 -0.01(-0.12%)
Oct 18, 2019 6.275 6.333 6.241 6.299 9,305,086 +0.04(+0.56%)
Oct 17, 2019 6.443 6.481 6.256 6.263 17,710,980 -0.10(-1.53%)
Oct 16, 2019 6.151 6.383 6.129 6.361 23,480,788 +0.16(+2.54%)
Oct 15, 2019 6.204 6.286 6.151 6.204 19,779,244 +0.00(+0.00%)
Oct 14, 2019 6.174 6.263 6.151 6.204 15,741,514 +0.01(+0.12%)
Oct 11, 2019 6.174 6.241 6.151 6.196 15,182,817 +0.11(+1.85%)
Oct 10, 2019 6.031 6.151 6.016 6.084 17,410,334 +0.06(+1.00%)
Oct 09, 2019 5.979 6.091 5.893 6.024 14,900,336 +0.13(+2.16%)
Oct 08, 2019 5.941 6.031 5.881 5.896 18,631,308 +0.01(+0.13%)
Oct 07, 2019 6.016 6.099 5.881 5.889 17,356,378 -0.10(-1.63%)
Oct 04, 2019 5.859 5.994 5.844 5.986 10,111,022 +0.12(+2.04%)
Oct 03, 2019 5.836 5.900 5.755 5.866 15,965,860 +0.04(+0.77%)
Oct 02, 2019 5.881 5.889 5.754 5.821 15,920,752 -0.15(-2.45%)
Oct 01, 2019 6.103 6.113 5.953 5.968 11,725,751 -0.13(-2.09%)
Sep 30, 2019 6.177 6.177 6.080 6.095 8,068,315 -0.08(-1.33%)
Sep 27, 2019 6.200 6.222 6.084 6.177 9,682,708 +0.01(+0.12%)
Sep 26, 2019 6.140 6.226 6.103 6.170 13,334,805 +0.07(+1.10%)
Sep 25, 2019 5.975 6.110 5.945 6.103 7,501,796 +0.07(+1.12%)
Sep 24, 2019 6.103 6.110 5.998 6.035 10,728,817 -0.04(-0.74%)
Sep 23, 2019 6.043 6.110 5.979 6.080 13,966,870 -0.01(-0.12%)
Sep 20, 2019 6.050 6.121 5.998 6.088 23,486,128 +0.05(+0.87%)
Sep 19, 2019 6.192 6.226 6.009 6.035 11,878,378 -0.12(-1.95%)
Sep 18, 2019 6.192 6.222 6.103 6.155 13,200,121 +0.00(+0.00%)
Sep 17, 2019 5.998 6.174 5.983 6.155 16,677,634 +0.14(+2.37%)
Sep 16, 2019 6.005 6.103 5.975 6.013 17,895,762 -0.09(-1.47%)
Sep 13, 2019 6.230 6.252 6.061 6.103 20,477,494 -0.13(-2.16%)
Sep 12, 2019 6.350 6.350 6.204 6.237 18,488,234 -0.04(-0.72%)
Sep 11, 2019 6.275 6.346 6.222 6.282 13,611,389 +0.02(+0.36%)
Sep 10, 2019 6.275 6.342 6.200 6.260 19,342,890 -0.08(-1.30%)
Sep 09, 2019 6.357 6.484 6.327 6.342 28,366,634 +0.06(+0.95%)
Sep 06, 2019 6.155 6.327 6.140 6.282 29,883,484 +0.25(+4.09%)
Sep 05, 2019 6.013 6.230 6.005 6.035 17,508,868 +0.13(+2.28%)
Sep 04, 2019 5.885 5.908 5.825 5.900 15,591,233 +0.15(+2.60%)
Sep 03, 2019 5.833 5.934 5.702 5.751 21,390,910 -0.23(-3.82%)
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%)
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.