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 )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2019 6.014 6.075 6.006 6.037 20,750,078 +0.00(+0.00%)
Nov 27, 2019 5.975 6.060 5.887 6.037 17,472,506 +0.06(+1.03%)
Nov 26, 2019 5.991 5.998 5.868 5.975 22,947,844 -0.12(-2.02%)
Nov 25, 2019 6.152 6.183 6.075 6.098 13,671,638 -0.05(-0.87%)
Nov 22, 2019 6.091 6.183 6.087 6.152 19,045,948 +0.08(+1.39%)
Nov 21, 2019 6.060 6.083 5.983 6.068 42,322,092 +0.09(+1.54%)
Nov 20, 2019 5.983 5.998 5.918 5.975 9,322,689 -0.04(-0.64%)
Nov 19, 2019 6.021 6.021 5.960 6.014 12,532,805 -0.03(-0.51%)
Nov 18, 2019 6.114 6.129 5.998 6.044 16,155,106 -0.13(-2.12%)
Nov 15, 2019 6.121 6.175 6.114 6.175 8,859,007 +0.09(+1.52%)
Nov 14, 2019 6.106 6.144 6.052 6.083 16,135,631 -0.04(-0.63%)
Nov 13, 2019 6.129 6.167 6.052 6.121 17,828,856 -0.08(-1.36%)
Nov 12, 2019 6.191 6.214 6.129 6.206 14,103,181 -0.09(-1.47%)
Nov 11, 2019 6.275 6.306 6.237 6.298 20,450,106 -0.01(-0.12%)
Nov 08, 2019 6.406 6.437 6.264 6.306 19,737,874 -0.27(-4.09%)
Nov 07, 2019 6.590 6.637 6.567 6.575 26,991,656 -0.05(-0.70%)
Nov 06, 2019 6.629 6.706 6.560 6.621 14,201,806 -0.15(-2.16%)
Nov 05, 2019 6.660 6.783 6.644 6.767 39,294,056 +0.12(+1.73%)
Nov 04, 2019 6.744 6.744 6.629 6.652 14,074,377 -0.04(-0.63%)
Nov 01, 2019 6.802 6.817 6.610 6.694 20,455,064 -0.04(-0.57%)
Oct 31, 2019 6.794 6.802 6.640 6.733 23,987,048 -0.26(-3.74%)
Oct 30, 2019 6.863 7.025 6.771 6.994 17,736,742 +0.02(+0.22%)
Oct 29, 2019 7.017 7.067 6.933 6.979 11,424,495 -0.08(-1.09%)
Oct 28, 2019 6.909 7.086 6.883 7.056 22,951,520 +0.25(+3.73%)
Oct 25, 2019 6.717 6.840 6.702 6.802 14,301,839 +0.12(+1.84%)
Oct 24, 2019 6.710 6.763 6.617 6.679 11,841,952 -0.01(-0.12%)
Oct 23, 2019 6.571 6.733 6.571 6.687 20,320,494 +0.14(+2.11%)
Oct 22, 2019 6.333 6.587 6.310 6.548 18,385,928 +0.29(+4.67%)
Oct 21, 2019 6.233 6.310 6.179 6.256 15,429,367 -0.01(-0.12%)
Oct 18, 2019 6.241 6.298 6.206 6.264 9,356,697 +0.04(+0.57%)
Oct 17, 2019 6.407 6.445 6.221 6.229 17,810,458 -0.10(-1.53%)
Oct 16, 2019 6.117 6.348 6.094 6.325 23,612,672 +0.16(+2.54%)
Oct 15, 2019 6.169 6.251 6.117 6.169 19,890,340 +0.00(+0.00%)
Oct 14, 2019 6.139 6.229 6.117 6.169 15,829,929 +0.01(+0.12%)
Oct 11, 2019 6.139 6.206 6.117 6.161 15,268,094 +0.11(+1.85%)
Oct 10, 2019 5.998 6.117 5.983 6.050 17,508,124 +0.06(+0.99%)
Oct 09, 2019 5.945 6.057 5.860 5.990 14,984,027 +0.13(+2.16%)
Oct 08, 2019 5.908 5.998 5.849 5.863 18,735,956 +0.01(+0.13%)
Oct 07, 2019 5.983 6.065 5.849 5.856 17,453,864 -0.10(-1.63%)
Oct 04, 2019 5.826 5.960 5.811 5.953 10,167,813 +0.12(+2.04%)
Oct 03, 2019 5.804 5.867 5.722 5.834 16,055,535 +0.04(+0.77%)
Oct 02, 2019 5.849 5.856 5.722 5.789 16,010,174 -0.15(-2.45%)
Oct 01, 2019 6.068 6.079 5.919 5.934 11,792,024 -0.13(-2.09%)
Sep 30, 2019 6.143 6.143 6.046 6.061 8,113,916 -0.08(-1.33%)
Sep 27, 2019 6.165 6.187 6.050 6.143 9,737,434 +0.01(+0.12%)
Sep 26, 2019 6.105 6.191 6.068 6.135 13,410,173 +0.07(+1.10%)
Sep 25, 2019 5.942 6.076 5.912 6.068 7,544,195 +0.07(+1.12%)
Sep 24, 2019 6.068 6.076 5.964 6.001 10,789,456 -0.04(-0.74%)
Sep 23, 2019 6.009 6.076 5.945 6.046 14,045,810 -0.01(-0.12%)
Sep 20, 2019 6.016 6.087 5.964 6.053 23,618,870 +0.05(+0.87%)
Sep 19, 2019 6.158 6.191 5.975 6.001 11,945,514 -0.12(-1.95%)
Sep 18, 2019 6.158 6.187 6.068 6.120 13,274,727 +0.00(+0.00%)
Sep 17, 2019 5.964 6.139 5.949 6.120 16,771,895 +0.14(+2.37%)
Sep 16, 2019 5.971 6.068 5.942 5.979 17,996,908 -0.09(-1.47%)
Sep 13, 2019 6.195 6.217 6.027 6.068 20,593,232 -0.13(-2.16%)
Sep 12, 2019 6.314 6.314 6.169 6.202 18,592,728 -0.04(-0.72%)
Sep 11, 2019 6.239 6.310 6.187 6.247 13,688,320 +0.02(+0.36%)
Sep 10, 2019 6.239 6.307 6.165 6.225 19,452,214 -0.08(-1.30%)
Sep 09, 2019 6.321 6.448 6.292 6.307 28,526,960 +0.06(+0.95%)
Sep 06, 2019 6.120 6.292 6.105 6.247 30,052,384 +0.25(+4.09%)
Sep 05, 2019 5.979 6.195 5.971 6.001 17,607,828 +0.13(+2.28%)
Sep 04, 2019 5.852 5.875 5.793 5.867 15,679,354 +0.15(+2.60%)
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.