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 )

2.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 6.714 6.819 6.658 6.751 24,286,500 +0.14(+2.06%)
Mar 28, 2019 6.330 6.686 6.324 6.615 43,486,884 +0.30(+4.80%)
Mar 27, 2019 6.442 6.491 6.268 6.312 41,734,320 -0.35(-5.29%)
Mar 26, 2019 6.702 6.733 6.584 6.665 26,838,468 +0.05(+0.75%)
Mar 25, 2019 6.547 6.702 6.535 6.615 23,677,924 +0.09(+1.33%)
Mar 22, 2019 6.658 6.739 6.454 6.528 69,172,552 -0.41(-5.97%)
Mar 21, 2019 7.141 7.147 6.816 6.943 38,018,488 -0.27(-3.77%)
Mar 20, 2019 7.290 7.354 7.135 7.215 34,651,184 -0.13(-1.77%)
Mar 19, 2019 7.450 7.488 7.314 7.345 22,981,568 -0.14(-1.82%)
Mar 18, 2019 7.370 7.491 7.370 7.481 12,881,459 +0.11(+1.51%)
Mar 15, 2019 7.345 7.426 7.339 7.370 22,408,040 +0.07(+0.93%)
Mar 14, 2019 7.290 7.302 7.194 7.302 16,844,482 -0.02(-0.25%)
Mar 13, 2019 7.221 7.395 7.184 7.320 24,057,658 +0.07(+1.02%)
Mar 12, 2019 7.203 7.259 7.166 7.246 20,292,950 +0.04(+0.52%)
Mar 11, 2019 6.992 7.209 6.980 7.209 24,154,310 +0.34(+4.95%)
Mar 08, 2019 6.757 6.881 6.751 6.869 19,375,904 +0.10(+1.46%)
Mar 07, 2019 6.832 6.832 6.668 6.770 17,753,994 -0.02(-0.36%)
Mar 06, 2019 6.992 7.011 6.745 6.794 19,457,358 -0.21(-2.96%)
Mar 05, 2019 6.971 7.051 6.915 7.002 9,284,763 +0.06(+0.89%)
Mar 04, 2019 6.971 6.990 6.860 6.940 14,996,463 -0.01(-0.09%)
Mar 01, 2019 7.033 7.089 6.915 6.946 20,982,840 -0.15(-2.18%)
Feb 28, 2019 7.286 7.286 7.085 7.101 32,783,304 -0.26(-3.53%)
Feb 27, 2019 7.336 7.410 7.299 7.361 12,014,534 -0.04(-0.58%)
Feb 26, 2019 7.280 7.410 7.256 7.404 25,272,490 +0.13(+1.79%)
Feb 25, 2019 7.398 7.404 7.246 7.274 19,761,120 -0.07(-0.93%)
Feb 22, 2019 7.398 7.398 7.259 7.342 22,831,862 -0.01(-0.17%)
Feb 21, 2019 7.348 7.354 7.237 7.354 30,255,366 -0.03(-0.42%)
Feb 20, 2019 7.497 7.614 7.367 7.385 24,971,666 -0.11(-1.40%)
Feb 19, 2019 7.559 7.614 7.478 7.491 20,633,794 -0.17(-2.26%)
Feb 15, 2019 7.664 7.689 7.552 7.664 17,899,792 +0.04(+0.57%)
Feb 14, 2019 7.200 7.695 7.187 7.620 36,077,716 +0.30(+4.14%)
Feb 13, 2019 7.460 7.497 7.299 7.317 21,022,482 -0.18(-2.39%)
Feb 12, 2019 7.460 7.617 7.361 7.497 21,890,322 +0.21(+2.89%)
Feb 11, 2019 7.361 7.376 7.166 7.286 13,901,287 -0.07(-0.93%)
Feb 08, 2019 7.466 7.497 7.209 7.354 25,807,886 +0.02(+0.25%)
Feb 07, 2019 7.361 7.392 7.169 7.336 32,215,234 +0.04(+0.59%)
Feb 06, 2019 7.441 7.497 7.225 7.293 24,868,132 -0.38(-4.92%)
Feb 05, 2019 7.645 7.757 7.577 7.670 18,908,992 +0.01(+0.08%)
Feb 04, 2019 7.441 7.713 7.423 7.664 18,436,358 +0.11(+1.43%)
Feb 01, 2019 7.543 7.602 7.450 7.555 25,474,442 -0.12(-1.61%)
Jan 31, 2019 7.537 7.763 7.506 7.679 30,496,988 +0.52(+7.25%)
Jan 30, 2019 7.123 7.203 6.962 7.160 17,964,840 +0.02(+0.35%)
Jan 29, 2019 7.215 7.234 7.095 7.135 18,077,752 +0.07(+1.05%)
Jan 28, 2019 7.018 7.157 7.005 7.061 15,101,919 -0.06(-0.78%)
Jan 25, 2019 7.092 7.160 6.962 7.116 17,412,482 +0.08(+1.14%)
Jan 24, 2019 6.980 7.061 6.940 7.036 20,639,770 +0.04(+0.62%)
Jan 23, 2019 6.906 7.005 6.817 6.993 13,872,243 +0.23(+3.38%)
Jan 22, 2019 6.912 6.974 6.745 6.764 16,658,473 -0.25(-3.61%)
Jan 18, 2019 7.073 7.104 6.950 7.018 14,882,101 +0.06(+0.80%)
Jan 17, 2019 6.844 7.005 6.838 6.962 18,496,858 +0.04(+0.54%)
Jan 16, 2019 6.937 6.996 6.906 6.925 13,529,844 -0.02(-0.27%)
Jan 15, 2019 6.919 6.974 6.851 6.943 15,363,963 -0.03(-0.44%)
Jan 14, 2019 6.844 7.011 6.826 6.974 12,195,600 +0.07(+1.08%)
Jan 11, 2019 6.838 6.931 6.807 6.900 17,979,694 -0.05(-0.71%)
Jan 10, 2019 6.980 7.073 6.857 6.950 27,209,424 -0.05(-0.71%)
Jan 09, 2019 6.919 7.018 6.906 6.999 28,363,798 +0.18(+2.63%)
Jan 08, 2019 6.677 6.844 6.616 6.820 29,942,448 +0.11(+1.66%)
Jan 07, 2019 6.826 6.838 6.690 6.708 30,292,792 -0.02(-0.28%)
Jan 04, 2019 6.591 6.817 6.535 6.727 20,734,728 +0.09(+1.30%)
Jan 03, 2019 6.616 6.684 6.523 6.640 21,612,024 +0.08(+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.