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 )

2.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2019 6.993 7.041 6.986 7.033 3,455,076 +0.00(+0.00%)
Dec 30, 2019 7.056 7.056 6.997 7.033 7,918,041 +0.04(+0.56%)
Dec 27, 2019 7.017 7.048 6.962 6.993 8,337,794 -0.03(-0.45%)
Dec 26, 2019 6.946 7.033 6.938 7.025 10,641,763 +0.15(+2.17%)
Dec 24, 2019 6.891 6.911 6.860 6.875 2,092,720 +0.02(+0.23%)
Dec 23, 2019 6.852 6.915 6.828 6.860 10,411,768 +0.10(+1.51%)
Dec 20, 2019 6.844 6.868 6.758 6.758 13,620,501 -0.11(-1.53%)
Dec 19, 2019 6.754 6.878 6.754 6.863 22,575,834 +0.10(+1.49%)
Dec 18, 2019 6.638 6.812 6.631 6.762 33,231,460 +0.18(+2.70%)
Dec 17, 2019 6.507 6.623 6.476 6.584 20,704,018 +0.08(+1.19%)
Dec 16, 2019 6.584 6.646 6.499 6.507 17,422,850 -0.02(-0.36%)
Dec 13, 2019 6.499 6.654 6.491 6.530 18,923,348 +0.00(+0.00%)
Dec 12, 2019 6.437 6.545 6.429 6.530 12,498,594 +0.15(+2.43%)
Dec 11, 2019 6.437 6.453 6.337 6.375 27,363,424 -0.02(-0.36%)
Dec 10, 2019 6.445 6.456 6.360 6.398 14,124,701 -0.03(-0.48%)
Dec 09, 2019 6.321 6.464 6.321 6.429 25,835,366 +0.02(+0.36%)
Dec 06, 2019 6.445 6.445 6.337 6.406 16,267,373 +0.03(+0.49%)
Dec 05, 2019 6.383 6.437 6.344 6.375 14,028,424 +0.06(+0.98%)
Dec 04, 2019 6.228 6.337 6.213 6.313 14,852,477 +0.12(+2.00%)
Dec 03, 2019 6.197 6.220 6.143 6.190 11,312,093 +0.04(+0.69%)
Dec 02, 2019 6.132 6.178 6.116 6.147 15,549,058 +0.08(+1.27%)
Nov 29, 2019 6.047 6.109 6.039 6.070 20,636,902 +0.00(+0.00%)
Nov 27, 2019 6.008 6.093 5.919 6.070 17,377,204 +0.06(+1.03%)
Nov 26, 2019 6.023 6.031 5.900 6.008 22,822,680 -0.12(-2.02%)
Nov 25, 2019 6.186 6.217 6.109 6.132 13,597,068 -0.05(-0.88%)
Nov 22, 2019 6.124 6.217 6.120 6.186 18,942,066 +0.09(+1.39%)
Nov 21, 2019 6.093 6.116 6.016 6.101 42,091,252 +0.09(+1.54%)
Nov 20, 2019 6.016 6.031 5.950 6.008 9,271,840 -0.04(-0.64%)
Nov 19, 2019 6.054 6.054 5.993 6.047 12,464,447 -0.03(-0.51%)
Nov 18, 2019 6.147 6.163 6.031 6.078 16,066,991 -0.13(-2.12%)
Nov 15, 2019 6.155 6.209 6.147 6.209 8,810,687 +0.09(+1.52%)
Nov 14, 2019 6.139 6.178 6.085 6.116 16,047,622 -0.04(-0.63%)
Nov 13, 2019 6.163 6.201 6.085 6.155 17,731,612 -0.09(-1.36%)
Nov 12, 2019 6.225 6.248 6.163 6.240 14,026,258 -0.09(-1.47%)
Nov 11, 2019 6.310 6.340 6.271 6.333 20,338,564 -0.01(-0.12%)
Nov 08, 2019 6.441 6.472 6.298 6.340 19,630,218 -0.27(-4.09%)
Nov 07, 2019 6.627 6.673 6.603 6.611 26,844,436 -0.05(-0.70%)
Nov 06, 2019 6.665 6.743 6.596 6.658 14,124,345 -0.15(-2.16%)
Nov 05, 2019 6.696 6.820 6.681 6.804 39,079,732 +0.12(+1.73%)
Nov 04, 2019 6.781 6.781 6.665 6.688 13,997,611 -0.04(-0.64%)
Nov 01, 2019 6.840 6.855 6.646 6.731 20,342,234 -0.04(-0.57%)
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%)
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.