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
Streaming Delayed 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 (%)
Jun 28, 2019 7.348 7.397 7.274 7.304 16,249,062 +0.00(+0.00%)
Jun 27, 2019 7.229 7.363 7.122 7.304 15,576,853 -0.03(-0.41%)
Jun 26, 2019 7.319 7.367 7.192 7.333 14,063,245 +0.11(+1.54%)
Jun 25, 2019 7.348 7.389 7.155 7.222 28,412,730 -0.13(-1.72%)
Jun 24, 2019 7.259 7.378 7.229 7.348 13,665,372 +0.12(+1.65%)
Jun 21, 2019 7.162 7.285 7.155 7.229 15,355,897 +0.00(+0.00%)
Jun 20, 2019 7.162 7.274 7.162 7.229 11,718,738 +0.15(+2.10%)
Jun 19, 2019 6.917 7.099 6.843 7.081 25,301,640 +0.15(+2.15%)
Jun 18, 2019 6.924 7.029 6.917 6.932 15,446,883 +0.10(+1.52%)
Jun 17, 2019 6.850 6.928 6.805 6.828 12,481,284 +0.00(+0.00%)
Jun 14, 2019 6.865 6.924 6.757 6.828 15,309,377 -0.16(-2.24%)
Jun 13, 2019 6.976 7.066 6.850 6.984 28,300,038 -0.01(-0.11%)
Jun 12, 2019 7.155 7.222 6.984 6.991 22,513,474 -0.15(-2.08%)
Jun 11, 2019 7.073 7.140 7.006 7.140 19,983,190 +0.11(+1.59%)
Jun 10, 2019 7.014 7.077 6.869 7.029 16,093,446 -0.10(-1.36%)
Jun 07, 2019 7.148 7.244 7.110 7.125 14,923,634 +0.02(+0.31%)
Jun 06, 2019 7.073 7.140 6.973 7.103 11,285,402 +0.16(+2.25%)
Jun 05, 2019 7.125 7.140 6.857 6.947 19,375,690 -0.15(-2.10%)
Jun 04, 2019 7.058 7.133 6.999 7.095 11,778,584 +0.09(+1.22%)
Jun 03, 2019 7.025 7.073 6.943 7.010 20,764,132 +0.05(+0.75%)
May 31, 2019 6.899 7.043 6.869 6.958 13,749,904 +0.10(+1.41%)
May 30, 2019 6.772 6.913 6.772 6.861 15,804,101 +0.15(+2.21%)
May 29, 2019 6.623 6.780 6.586 6.713 18,342,280 +0.20(+3.08%)
May 28, 2019 6.430 6.586 6.348 6.512 22,040,994 +0.20(+3.18%)
May 24, 2019 6.363 6.378 6.252 6.311 10,628,723 -0.03(-0.47%)
May 23, 2019 6.282 6.400 6.207 6.341 21,565,804 -0.07(-1.04%)
May 22, 2019 6.445 6.519 6.378 6.408 29,454,064 -0.01(-0.12%)
May 21, 2019 6.155 6.497 6.111 6.415 21,385,486 +0.30(+4.99%)
May 20, 2019 5.962 6.155 5.943 6.111 17,204,616 +0.16(+2.62%)
May 17, 2019 5.992 6.051 5.865 5.954 23,340,252 -0.06(-0.99%)
May 16, 2019 6.081 6.140 5.958 6.014 27,113,220 -0.13(-2.18%)
May 15, 2019 6.058 6.215 6.047 6.148 14,492,821 -0.12(-1.90%)
May 14, 2019 6.304 6.326 6.229 6.267 14,839,930 -0.01(-0.12%)
May 13, 2019 6.311 6.363 6.252 6.274 15,970,914 -0.24(-3.65%)
May 10, 2019 6.579 6.594 6.378 6.512 11,012,515 -0.04(-0.57%)
May 09, 2019 6.549 6.609 6.434 6.549 13,108,149 -0.14(-2.11%)
May 08, 2019 6.653 6.780 6.653 6.690 15,352,033 +0.19(+2.86%)
May 07, 2019 6.408 6.505 6.296 6.505 17,751,140 -0.05(-0.79%)
May 06, 2019 6.631 6.668 6.549 6.557 12,816,912 -0.23(-3.40%)
May 03, 2019 6.720 6.802 6.698 6.787 8,454,309 +0.12(+1.72%)
May 02, 2019 6.575 6.709 6.560 6.672 13,492,152 +0.04(+0.67%)
May 01, 2019 6.731 6.806 6.627 6.627 11,652,440 -0.10(-1.55%)
Apr 30, 2019 6.717 6.731 6.568 6.731 15,353,025 +0.07(+1.00%)
Apr 29, 2019 6.798 6.828 6.635 6.665 9,839,467 -0.11(-1.64%)
Apr 26, 2019 6.739 6.821 6.698 6.776 11,316,904 +0.04(+0.55%)
Apr 25, 2019 6.546 6.746 6.434 6.739 16,524,205 +0.14(+2.14%)
Apr 24, 2019 6.702 6.702 6.508 6.598 15,501,516 -0.15(-2.20%)
Apr 23, 2019 6.650 6.798 6.601 6.746 18,499,346 +0.16(+2.37%)
Apr 22, 2019 6.538 6.650 6.471 6.590 11,438,448 +0.04(+0.57%)
Apr 18, 2019 6.449 6.653 6.390 6.553 13,825,865 +0.10(+1.50%)
Apr 17, 2019 6.590 6.612 6.338 6.456 17,591,810 -0.13(-1.92%)
Apr 16, 2019 6.627 6.709 6.575 6.583 13,392,533 -0.07(-1.01%)
Apr 15, 2019 6.746 6.746 6.609 6.650 20,292,152 +0.01(+0.11%)
Apr 12, 2019 6.717 6.843 6.560 6.642 24,318,384 -0.12(-1.76%)
Apr 11, 2019 6.843 6.877 6.683 6.761 15,843,709 -0.18(-2.57%)
Apr 10, 2019 6.991 7.006 6.902 6.939 18,084,742 -0.01(-0.11%)
Apr 09, 2019 6.932 6.954 6.835 6.947 12,659,764 -0.04(-0.64%)
Apr 08, 2019 6.947 6.991 6.873 6.991 8,325,603 +0.01(+0.21%)
Apr 05, 2019 6.887 7.017 6.854 6.977 14,014,431 +0.06(+0.91%)
Apr 04, 2019 6.735 6.943 6.691 6.914 16,785,554 +0.19(+2.87%)
Apr 03, 2019 6.899 6.940 6.665 6.720 18,809,512 -0.09(-1.31%)
Apr 02, 2019 6.884 6.906 6.702 6.810 13,487,289 -0.07(-0.97%)
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.