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 -0.050 (-2.07%)
Official Closing 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 (%)
Mar 29, 2019 6.934 7.043 6.877 6.973 23,515,358 +0.14(+2.06%)
Mar 28, 2019 6.538 6.905 6.532 6.832 42,106,096 +0.31(+4.80%)
Mar 27, 2019 6.653 6.704 6.474 6.519 40,409,180 -0.36(-5.29%)
Mar 26, 2019 6.921 6.953 6.800 6.883 25,986,296 +0.05(+0.75%)
Mar 25, 2019 6.762 6.921 6.749 6.832 22,926,106 +0.09(+1.33%)
Mar 22, 2019 6.877 6.960 6.666 6.742 66,976,196 -0.43(-5.97%)
Mar 21, 2019 7.375 7.382 7.040 7.171 36,811,332 -0.28(-3.77%)
Mar 20, 2019 7.529 7.596 7.369 7.452 33,550,946 -0.13(-1.77%)
Mar 19, 2019 7.695 7.733 7.554 7.586 22,251,860 -0.14(-1.82%)
Mar 18, 2019 7.612 7.736 7.612 7.727 12,472,448 +0.12(+1.51%)
Mar 15, 2019 7.586 7.669 7.580 7.612 21,696,542 +0.07(+0.93%)
Mar 14, 2019 7.529 7.541 7.430 7.541 16,309,638 -0.02(-0.25%)
Mar 13, 2019 7.458 7.637 7.420 7.561 23,293,784 +0.08(+1.02%)
Mar 12, 2019 7.439 7.497 7.401 7.484 19,648,612 +0.04(+0.52%)
Mar 11, 2019 7.222 7.445 7.209 7.445 23,387,366 +0.35(+4.95%)
Mar 08, 2019 6.979 7.107 6.973 7.094 18,760,682 +0.10(+1.46%)
Mar 07, 2019 7.056 7.056 6.886 6.992 17,190,272 -0.03(-0.36%)
Mar 06, 2019 7.222 7.241 6.966 7.017 18,839,550 -0.21(-2.96%)
Mar 05, 2019 7.200 7.283 7.142 7.232 8,989,957 +0.06(+0.89%)
Mar 04, 2019 7.200 7.219 7.085 7.168 14,520,301 -0.01(-0.09%)
Mar 01, 2019 7.263 7.321 7.142 7.174 20,316,602 -0.16(-2.18%)
Feb 28, 2019 7.525 7.525 7.318 7.334 31,742,380 -0.27(-3.53%)
Feb 27, 2019 7.576 7.653 7.538 7.602 11,633,053 -0.04(-0.58%)
Feb 26, 2019 7.519 7.653 7.493 7.647 24,470,046 +0.13(+1.79%)
Feb 25, 2019 7.640 7.647 7.484 7.513 19,133,672 -0.07(-0.93%)
Feb 22, 2019 7.640 7.640 7.497 7.583 22,106,912 -0.01(-0.17%)
Feb 21, 2019 7.589 7.596 7.474 7.596 29,294,708 -0.03(-0.42%)
Feb 20, 2019 7.743 7.864 7.608 7.628 24,178,774 -0.11(-1.40%)
Feb 19, 2019 7.806 7.864 7.723 7.736 19,978,636 -0.18(-2.26%)
Feb 15, 2019 7.915 7.941 7.800 7.915 17,331,444 +0.04(+0.57%)
Feb 14, 2019 7.436 7.947 7.423 7.870 34,932,188 +0.31(+4.14%)
Feb 13, 2019 7.704 7.743 7.538 7.557 20,354,984 -0.19(-2.39%)
Feb 12, 2019 7.704 7.867 7.602 7.743 21,195,268 +0.22(+2.89%)
Feb 11, 2019 7.602 7.618 7.401 7.525 13,459,899 -0.07(-0.93%)
Feb 08, 2019 7.711 7.743 7.446 7.596 24,988,442 +0.02(+0.25%)
Feb 07, 2019 7.602 7.634 7.404 7.576 31,192,348 +0.04(+0.59%)
Feb 06, 2019 7.685 7.743 7.462 7.532 24,078,528 -0.39(-4.92%)
Feb 05, 2019 7.896 8.011 7.826 7.921 18,308,600 +0.01(+0.08%)
Feb 04, 2019 7.685 7.966 7.666 7.915 17,850,974 +0.11(+1.43%)
Feb 01, 2019 7.790 7.851 7.695 7.803 24,665,578 -0.13(-1.61%)
Jan 31, 2019 7.784 8.017 7.752 7.931 29,528,648 +0.54(+7.25%)
Jan 30, 2019 7.356 7.439 7.190 7.395 17,394,422 +0.03(+0.35%)
Jan 29, 2019 7.452 7.471 7.327 7.369 17,503,748 +0.08(+1.05%)
Jan 28, 2019 7.248 7.391 7.235 7.292 14,622,404 -0.06(-0.78%)
Jan 25, 2019 7.324 7.395 7.190 7.350 16,859,602 +0.08(+1.14%)
Jan 24, 2019 7.209 7.292 7.168 7.267 19,984,418 +0.04(+0.62%)
Jan 23, 2019 7.133 7.235 7.040 7.222 13,431,772 +0.24(+3.38%)
Jan 22, 2019 7.139 7.203 6.967 6.986 16,129,534 -0.26(-3.61%)
Jan 18, 2019 7.305 7.337 7.177 7.248 14,409,565 +0.06(+0.80%)
Jan 17, 2019 7.069 7.235 7.062 7.190 17,909,546 +0.04(+0.54%)
Jan 16, 2019 7.165 7.225 7.133 7.152 13,100,245 -0.02(-0.27%)
Jan 15, 2019 7.146 7.203 7.075 7.171 14,876,127 -0.03(-0.44%)
Jan 14, 2019 7.069 7.241 7.050 7.203 11,808,365 +0.08(+1.08%)
Jan 11, 2019 7.062 7.158 7.031 7.126 17,408,804 -0.05(-0.71%)
Jan 10, 2019 7.209 7.305 7.082 7.177 26,345,472 -0.05(-0.71%)
Jan 09, 2019 7.146 7.248 7.133 7.229 27,463,192 +0.19(+2.63%)
Jan 08, 2019 6.896 7.069 6.833 7.043 28,991,718 +0.11(+1.66%)
Jan 07, 2019 7.050 7.062 6.909 6.928 29,330,936 -0.02(-0.28%)
Jan 04, 2019 6.807 7.040 6.750 6.948 20,076,360 +0.09(+1.30%)
Jan 03, 2019 6.833 6.903 6.737 6.858 20,925,800 +0.09(+1.27%)
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.