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, 2020 5.396 5.543 5.339 5.518 34,929,356 +0.05(+0.89%)
Feb 27, 2020 5.486 5.653 5.461 5.469 28,629,156 -0.06(-1.03%)
Feb 26, 2020 5.640 5.722 5.453 5.526 30,218,756 -0.07(-1.31%)
Feb 25, 2020 5.714 5.722 5.551 5.600 14,082,114 -0.10(-1.71%)
Feb 24, 2020 5.665 5.738 5.575 5.697 18,625,802 -0.20(-3.31%)
Feb 21, 2020 5.844 5.933 5.819 5.893 15,396,065 -0.06(-0.96%)
Feb 20, 2020 5.982 6.031 5.901 5.950 20,101,564 -0.11(-1.75%)
Feb 19, 2020 6.015 6.112 6.015 6.055 18,311,180 +0.10(+1.64%)
Feb 18, 2020 5.990 6.007 5.893 5.958 23,186,558 -0.18(-2.86%)
Feb 14, 2020 6.198 6.231 6.084 6.133 13,287,797 -0.05(-0.79%)
Feb 13, 2020 6.223 6.263 6.141 6.182 13,675,182 -0.13(-2.06%)
Feb 12, 2020 6.369 6.397 6.251 6.312 34,655,652 -0.09(-1.40%)
Feb 11, 2020 6.515 6.523 6.361 6.401 15,718,764 +0.03(+0.51%)
Feb 10, 2020 6.312 6.442 6.259 6.369 14,682,840 +0.03(+0.51%)
Feb 07, 2020 6.279 6.409 6.214 6.336 16,682,529 +0.02(+0.26%)
Feb 06, 2020 6.507 6.515 6.263 6.320 31,104,678 -0.07(-1.14%)
Feb 05, 2020 6.491 6.515 6.393 6.393 25,922,834 +0.09(+1.42%)
Feb 04, 2020 6.377 6.405 6.271 6.304 13,062,473 +0.01(+0.18%)
Feb 03, 2020 6.276 6.373 6.276 6.292 14,969,321 +0.10(+1.57%)
Jan 31, 2020 6.235 6.252 6.138 6.195 15,275,724 -0.15(-2.30%)
Jan 30, 2020 6.219 6.373 6.179 6.341 19,527,424 +0.02(+0.39%)
Jan 29, 2020 6.438 6.471 6.308 6.317 12,022,877 -0.15(-2.38%)
Jan 28, 2020 6.471 6.520 6.406 6.471 8,844,195 +0.04(+0.63%)
Jan 27, 2020 6.463 6.536 6.414 6.430 13,148,533 -0.19(-2.94%)
Jan 24, 2020 6.649 6.694 6.544 6.625 17,544,100 -0.10(-1.45%)
Jan 23, 2020 6.552 6.771 6.479 6.723 31,149,146 +0.21(+3.24%)
Jan 22, 2020 6.528 6.536 6.455 6.511 25,486,870 +0.08(+1.26%)
Jan 21, 2020 6.633 6.666 6.430 6.430 39,186,988 -0.42(-6.16%)
Jan 17, 2020 6.844 6.893 6.779 6.852 15,023,724 +0.16(+2.43%)
Jan 16, 2020 6.641 6.731 6.617 6.690 20,345,572 +0.10(+1.48%)
Jan 15, 2020 6.698 6.706 6.552 6.593 20,273,954 -0.21(-3.10%)
Jan 14, 2020 6.747 6.804 6.690 6.804 10,401,616 +0.02(+0.36%)
Jan 13, 2020 6.779 6.828 6.755 6.779 13,596,039 -0.02(-0.24%)
Jan 10, 2020 6.974 7.007 6.771 6.796 15,043,307 -0.15(-2.22%)
Jan 09, 2020 6.950 6.966 6.869 6.950 19,202,044 -0.12(-1.72%)
Jan 08, 2020 7.120 7.218 7.031 7.072 20,769,990 -0.11(-1.58%)
Jan 07, 2020 7.185 7.226 7.120 7.185 13,257,583 -0.13(-1.78%)
Jan 06, 2020 7.299 7.405 7.250 7.315 14,980,840 -0.19(-2.59%)
Jan 03, 2020 7.445 7.563 7.413 7.510 23,141,938 +0.02(+0.27%)
Jan 02, 2020 7.320 7.515 7.304 7.490 12,687,217 +0.23(+3.13%)
Dec 31, 2019 7.222 7.271 7.214 7.263 3,345,491 +0.00(+0.00%)
Dec 30, 2019 7.287 7.287 7.226 7.263 7,666,905 +0.04(+0.56%)
Dec 27, 2019 7.247 7.279 7.190 7.222 8,073,345 -0.03(-0.45%)
Dec 26, 2019 7.174 7.263 7.166 7.255 10,304,239 +0.15(+2.17%)
Dec 24, 2019 7.117 7.137 7.084 7.101 2,026,346 +0.02(+0.23%)
Dec 23, 2019 7.076 7.141 7.052 7.084 10,081,539 +0.11(+1.51%)
Dec 20, 2019 7.068 7.093 6.979 6.979 13,188,501 -0.11(-1.53%)
Dec 19, 2019 6.976 7.103 6.976 7.087 21,859,798 +0.10(+1.49%)
Dec 18, 2019 6.856 7.035 6.848 6.984 32,177,460 +0.18(+2.70%)
Dec 17, 2019 6.720 6.840 6.688 6.800 20,047,350 +0.08(+1.19%)
Dec 16, 2019 6.800 6.864 6.712 6.720 16,870,250 -0.02(-0.36%)
Dec 13, 2019 6.712 6.872 6.704 6.744 18,323,156 +0.00(+0.00%)
Dec 12, 2019 6.648 6.760 6.640 6.744 12,102,177 +0.16(+2.43%)
Dec 11, 2019 6.648 6.664 6.544 6.584 26,495,538 -0.02(-0.36%)
Dec 10, 2019 6.656 6.668 6.568 6.608 13,676,708 -0.03(-0.48%)
Dec 09, 2019 6.528 6.676 6.528 6.640 25,015,948 +0.02(+0.36%)
Dec 06, 2019 6.656 6.656 6.544 6.616 15,751,422 +0.03(+0.49%)
Dec 05, 2019 6.592 6.648 6.552 6.584 13,583,485 +0.06(+0.98%)
Dec 04, 2019 6.432 6.544 6.416 6.520 14,381,401 +0.13(+2.00%)
Dec 03, 2019 6.400 6.424 6.344 6.392 10,953,307 +0.04(+0.69%)
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.