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 +0.070 (+2.88%)
Official Closing 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 (%)
Feb 28, 2019 7.525 7.525 7.317 7.333 31,743,520 -0.27(-3.53%)
Feb 27, 2019 7.576 7.653 7.538 7.602 11,633,471 -0.04(-0.58%)
Feb 26, 2019 7.519 7.653 7.493 7.646 24,470,926 +0.13(+1.79%)
Feb 25, 2019 7.640 7.646 7.484 7.512 19,134,358 -0.07(-0.93%)
Feb 22, 2019 7.640 7.640 7.496 7.583 22,107,708 -0.01(-0.17%)
Feb 21, 2019 7.589 7.595 7.474 7.595 29,295,760 -0.03(-0.42%)
Feb 20, 2019 7.742 7.864 7.608 7.627 24,179,644 -0.11(-1.40%)
Feb 19, 2019 7.806 7.864 7.723 7.736 19,979,354 -0.18(-2.26%)
Feb 15, 2019 7.915 7.940 7.800 7.915 17,332,066 +0.04(+0.57%)
Feb 14, 2019 7.436 7.947 7.423 7.870 34,933,444 +0.31(+4.14%)
Feb 13, 2019 7.704 7.742 7.538 7.557 20,355,716 -0.19(-2.39%)
Feb 12, 2019 7.704 7.867 7.602 7.742 21,196,028 +0.22(+2.89%)
Feb 11, 2019 7.602 7.618 7.401 7.525 13,460,382 -0.07(-0.93%)
Feb 08, 2019 7.710 7.742 7.445 7.595 24,989,340 +0.02(+0.25%)
Feb 07, 2019 7.602 7.634 7.404 7.576 31,193,468 +0.04(+0.59%)
Feb 06, 2019 7.685 7.742 7.461 7.532 24,079,394 -0.39(-4.92%)
Feb 05, 2019 7.896 8.011 7.825 7.921 18,309,258 +0.01(+0.08%)
Feb 04, 2019 7.685 7.966 7.666 7.915 17,851,616 +0.11(+1.43%)
Feb 01, 2019 7.790 7.851 7.694 7.803 24,666,470 -0.13(-1.61%)
Jan 31, 2019 7.784 8.017 7.752 7.931 29,529,716 +0.54(+7.25%)
Jan 30, 2019 7.356 7.439 7.190 7.394 17,395,050 +0.03(+0.35%)
Jan 29, 2019 7.452 7.471 7.327 7.369 17,504,380 +0.08(+1.05%)
Jan 28, 2019 7.247 7.391 7.235 7.292 14,622,932 -0.06(-0.78%)
Jan 25, 2019 7.324 7.394 7.190 7.350 16,860,210 +0.08(+1.14%)
Jan 24, 2019 7.209 7.292 7.168 7.267 19,985,140 +0.04(+0.62%)
Jan 23, 2019 7.132 7.235 7.040 7.222 13,432,258 +0.24(+3.38%)
Jan 22, 2019 7.139 7.203 6.966 6.986 16,130,117 -0.26(-3.61%)
Jan 18, 2019 7.305 7.337 7.177 7.247 14,410,085 +0.06(+0.80%)
Jan 17, 2019 7.069 7.235 7.062 7.190 17,910,194 +0.04(+0.54%)
Jan 16, 2019 7.164 7.225 7.132 7.152 13,100,718 -0.02(-0.27%)
Jan 15, 2019 7.145 7.203 7.075 7.171 14,876,665 -0.03(-0.44%)
Jan 14, 2019 7.069 7.241 7.049 7.203 11,808,792 +0.08(+1.08%)
Jan 11, 2019 7.062 7.158 7.030 7.126 17,409,432 -0.05(-0.71%)
Jan 10, 2019 7.209 7.305 7.081 7.177 26,346,424 -0.05(-0.71%)
Jan 09, 2019 7.145 7.247 7.132 7.228 27,464,184 +0.19(+2.63%)
Jan 08, 2019 6.896 7.069 6.832 7.043 28,992,764 +0.11(+1.66%)
Jan 07, 2019 7.049 7.062 6.909 6.928 29,331,996 -0.02(-0.28%)
Jan 04, 2019 6.807 7.040 6.749 6.947 20,077,086 +0.09(+1.30%)
Jan 03, 2019 6.832 6.903 6.737 6.858 20,926,556 +0.09(+1.27%)
Jan 02, 2019 6.433 6.816 6.414 6.772 28,142,278 +0.46(+7.28%)
Dec 31, 2018 6.331 6.360 6.251 6.312 9,177,074 +0.04(+0.61%)
Dec 28, 2018 6.255 6.341 6.213 6.274 14,091,120 +0.09(+1.44%)
Dec 27, 2018 5.948 6.204 5.916 6.184 22,126,174 +0.15(+2.54%)
Dec 26, 2018 5.891 6.031 5.817 6.031 19,440,660 +0.14(+2.38%)
Dec 24, 2018 5.935 6.035 5.891 5.891 9,282,868 -0.10(-1.67%)
Dec 21, 2018 6.141 6.147 5.950 5.991 25,105,622 -0.17(-2.74%)
Dec 20, 2018 6.160 6.207 6.079 6.160 27,057,474 +0.17(+2.82%)
Dec 19, 2018 6.185 6.254 5.941 5.991 23,331,070 -0.13(-2.05%)
Dec 18, 2018 6.054 6.141 6.004 6.116 14,977,405 +0.15(+2.52%)
Dec 17, 2018 6.104 6.116 5.941 5.966 24,772,736 -0.13(-2.15%)
Dec 14, 2018 6.154 6.179 6.047 6.097 35,637,176 -0.11(-1.81%)
Dec 13, 2018 6.116 6.223 6.066 6.210 12,866,172 +0.14(+2.37%)
Dec 12, 2018 6.091 6.166 6.047 6.066 24,156,214 +0.09(+1.57%)
Dec 11, 2018 5.985 6.022 5.879 5.972 22,905,512 +0.08(+1.27%)
Dec 10, 2018 5.935 5.982 5.872 5.897 24,106,374 -0.14(-2.38%)
Dec 07, 2018 6.141 6.232 6.007 6.041 22,992,180 -0.09(-1.43%)
Dec 06, 2018 5.804 6.147 5.785 6.129 20,715,978 +0.08(+1.24%)
Dec 04, 2018 6.110 6.179 5.966 6.054 25,752,752 -0.07(-1.12%)
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.