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 )

2.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 31, 2019 6.924 6.924 6.641 6.723 25,996,842 -0.18(-2.59%)
Jul 30, 2019 6.879 6.987 6.860 6.901 23,887,970 -0.19(-2.73%)
Jul 29, 2019 7.110 7.132 7.002 7.095 17,297,750 -0.04(-0.63%)
Jul 26, 2019 7.266 7.273 7.125 7.139 17,515,884 -0.04(-0.62%)
Jul 25, 2019 7.385 7.400 7.169 7.184 33,156,610 -0.45(-5.85%)
Jul 24, 2019 7.571 7.660 7.560 7.630 17,380,208 +0.13(+1.68%)
Jul 23, 2019 7.526 7.541 7.448 7.504 14,042,449 -0.04(-0.59%)
Jul 22, 2019 7.563 7.615 7.489 7.548 18,246,146 +0.13(+1.70%)
Jul 19, 2019 7.578 7.600 7.396 7.422 16,716,755 -0.22(-2.92%)
Jul 18, 2019 7.444 7.649 7.437 7.645 13,270,321 +0.23(+3.11%)
Jul 17, 2019 7.467 7.504 7.407 7.415 6,607,097 -0.01(-0.20%)
Jul 16, 2019 7.452 7.489 7.385 7.429 8,192,135 -0.03(-0.40%)
Jul 15, 2019 7.526 7.560 7.411 7.459 11,869,396 -0.12(-1.57%)
Jul 12, 2019 7.653 7.675 7.526 7.578 14,723,305 -0.04(-0.59%)
Jul 11, 2019 7.623 7.645 7.507 7.623 15,315,114 -0.10(-1.35%)
Jul 10, 2019 7.809 7.846 7.682 7.727 22,740,850 +0.07(+0.87%)
Jul 09, 2019 7.444 7.705 7.444 7.660 10,951,136 +0.04(+0.59%)
Jul 08, 2019 7.638 7.649 7.578 7.615 23,624,240 +0.00(+0.00%)
Jul 05, 2019 7.526 7.667 7.474 7.615 18,146,662 +0.30(+4.06%)
Jul 03, 2019 7.243 7.366 7.206 7.318 7,255,357 +0.09(+1.23%)
Jul 02, 2019 7.214 7.362 7.076 7.229 16,098,169 -0.01(-0.15%)
Jul 01, 2019 7.396 7.403 7.203 7.240 11,157,800 -0.02(-0.32%)
Jun 28, 2019 7.307 7.355 7.233 7.263 16,340,582 +0.00(+0.00%)
Jun 27, 2019 7.189 7.322 7.082 7.263 15,664,587 -0.03(-0.41%)
Jun 26, 2019 7.278 7.326 7.152 7.292 14,142,454 +0.11(+1.54%)
Jun 25, 2019 7.307 7.348 7.115 7.181 28,572,760 -0.13(-1.72%)
Jun 24, 2019 7.218 7.337 7.189 7.307 13,742,340 +0.12(+1.65%)
Jun 21, 2019 7.122 7.244 7.115 7.189 15,442,387 +0.00(+0.00%)
Jun 20, 2019 7.122 7.233 7.122 7.189 11,784,742 +0.15(+2.10%)
Jun 19, 2019 6.878 7.059 6.804 7.041 25,444,146 +0.15(+2.15%)
Jun 18, 2019 6.886 6.989 6.878 6.893 15,533,886 +0.10(+1.53%)
Jun 17, 2019 6.812 6.889 6.767 6.789 12,551,583 +0.00(+0.00%)
Jun 14, 2019 6.826 6.886 6.719 6.789 15,395,604 -0.16(-2.24%)
Jun 13, 2019 6.937 7.026 6.812 6.945 28,459,432 -0.01(-0.11%)
Jun 12, 2019 7.115 7.181 6.945 6.952 22,640,278 -0.15(-2.08%)
Jun 11, 2019 7.034 7.100 6.967 7.100 20,095,742 +0.11(+1.59%)
Jun 10, 2019 6.974 7.037 6.830 6.989 16,184,089 -0.10(-1.36%)
Jun 07, 2019 7.107 7.204 7.071 7.085 15,007,689 +0.02(+0.31%)
Jun 06, 2019 7.034 7.100 6.934 7.063 11,348,965 +0.16(+2.25%)
Jun 05, 2019 7.085 7.100 6.819 6.908 19,484,820 -0.15(-2.10%)
Jun 04, 2019 7.019 7.093 6.960 7.056 11,844,925 +0.09(+1.22%)
Jun 03, 2019 6.985 7.034 6.904 6.971 20,881,284 +0.05(+0.75%)
May 31, 2019 6.860 7.004 6.830 6.919 13,827,482 +0.10(+1.41%)
May 30, 2019 6.734 6.875 6.734 6.823 15,893,268 +0.15(+2.21%)
May 29, 2019 6.586 6.742 6.549 6.675 18,445,768 +0.20(+3.08%)
May 28, 2019 6.394 6.549 6.313 6.475 22,165,350 +0.20(+3.18%)
May 24, 2019 6.328 6.342 6.217 6.276 10,688,691 -0.03(-0.47%)
May 23, 2019 6.246 6.365 6.172 6.305 21,687,480 -0.07(-1.04%)
May 22, 2019 6.409 6.483 6.342 6.372 29,620,246 -0.01(-0.12%)
May 21, 2019 6.121 6.461 6.076 6.379 21,506,144 +0.30(+4.99%)
May 20, 2019 5.928 6.121 5.910 6.076 17,301,686 +0.16(+2.62%)
May 17, 2019 5.958 6.017 5.832 5.921 23,471,938 -0.06(-0.99%)
May 16, 2019 6.047 6.106 5.925 5.980 27,266,192 -0.13(-2.18%)
May 15, 2019 6.024 6.180 6.013 6.113 14,574,590 -0.12(-1.90%)
May 14, 2019 6.268 6.291 6.195 6.231 14,923,657 -0.01(-0.12%)
May 13, 2019 6.276 6.328 6.217 6.239 16,061,022 -0.24(-3.65%)
May 10, 2019 6.542 6.557 6.342 6.475 11,074,648 -0.04(-0.57%)
May 09, 2019 6.512 6.572 6.398 6.512 13,182,106 -0.14(-2.11%)
May 08, 2019 6.616 6.742 6.616 6.653 15,438,649 +0.18(+2.86%)
May 07, 2019 6.372 6.468 6.261 6.468 17,851,292 -0.05(-0.79%)
May 06, 2019 6.594 6.631 6.512 6.520 12,889,225 -0.23(-3.40%)
May 03, 2019 6.682 6.764 6.660 6.749 8,502,008 +0.11(+1.73%)
May 02, 2019 6.538 6.671 6.524 6.634 13,568,611 +0.04(+0.67%)
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.