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 )

2.600 +0.030 (+1.17%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 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 (%)
Aug 30, 2019 5.894 5.975 5.841 5.946 32,575,296 +0.15(+2.57%)
Aug 29, 2019 5.715 5.827 5.663 5.797 12,095,511 +0.10(+1.83%)
Aug 28, 2019 5.685 5.760 5.641 5.693 13,254,123 -0.01(-0.13%)
Aug 27, 2019 5.752 5.797 5.629 5.700 20,493,348 +0.03(+0.53%)
Aug 26, 2019 5.737 5.782 5.607 5.670 13,598,456 -0.07(-1.30%)
Aug 23, 2019 5.856 5.960 5.693 5.745 22,435,958 -0.22(-3.74%)
Aug 22, 2019 6.035 6.102 5.960 5.968 11,644,235 -0.11(-1.84%)
Aug 21, 2019 6.050 6.120 5.998 6.080 18,795,598 +0.12(+2.00%)
Aug 20, 2019 5.916 6.035 5.886 5.960 18,721,504 -0.02(-0.37%)
Aug 19, 2019 6.191 6.206 5.934 5.983 20,731,170 -0.17(-2.78%)
Aug 16, 2019 6.199 6.228 6.117 6.154 13,029,016 +0.01(+0.24%)
Aug 15, 2019 6.124 6.206 6.020 6.139 19,934,396 +0.03(+0.49%)
Aug 14, 2019 6.176 6.266 6.072 6.109 22,910,464 -0.27(-4.20%)
Aug 13, 2019 6.243 6.496 6.225 6.377 22,313,444 +0.09(+1.42%)
Aug 12, 2019 6.213 6.340 6.176 6.288 11,157,401 -0.20(-3.10%)
Aug 09, 2019 6.586 6.645 6.452 6.489 19,209,108 -0.12(-1.80%)
Aug 08, 2019 6.586 6.653 6.511 6.608 25,122,864 +0.09(+1.37%)
Aug 07, 2019 6.340 6.537 6.277 6.519 30,594,538 +0.12(+1.86%)
Aug 06, 2019 6.407 6.444 6.288 6.400 21,841,514 +0.10(+1.53%)
Aug 05, 2019 6.333 6.418 6.243 6.303 25,197,836 -0.22(-3.42%)
Aug 02, 2019 6.630 6.667 6.470 6.526 15,061,050 -0.08(-1.18%)
Aug 01, 2019 6.790 6.887 6.582 6.604 24,639,454 -0.12(-1.77%)
Jul 31, 2019 6.924 6.924 6.641 6.723 25,995,890 -0.18(-2.59%)
Jul 30, 2019 6.879 6.987 6.861 6.902 23,887,096 -0.19(-2.73%)
Jul 29, 2019 7.110 7.132 7.002 7.095 17,297,118 -0.04(-0.63%)
Jul 26, 2019 7.266 7.274 7.125 7.140 17,515,244 -0.04(-0.62%)
Jul 25, 2019 7.385 7.400 7.169 7.184 33,155,396 -0.45(-5.85%)
Jul 24, 2019 7.571 7.660 7.560 7.630 17,379,572 +0.13(+1.68%)
Jul 23, 2019 7.526 7.541 7.448 7.504 14,041,935 -0.04(-0.59%)
Jul 22, 2019 7.564 7.616 7.489 7.549 18,245,478 +0.13(+1.70%)
Jul 19, 2019 7.578 7.601 7.396 7.422 16,716,143 -0.22(-2.92%)
Jul 18, 2019 7.445 7.649 7.437 7.645 13,269,835 +0.23(+3.11%)
Jul 17, 2019 7.467 7.504 7.407 7.415 6,606,855 -0.01(-0.20%)
Jul 16, 2019 7.452 7.489 7.385 7.430 8,191,835 -0.03(-0.40%)
Jul 15, 2019 7.526 7.560 7.411 7.459 11,868,961 -0.12(-1.57%)
Jul 12, 2019 7.653 7.675 7.526 7.578 14,722,765 -0.04(-0.59%)
Jul 11, 2019 7.623 7.645 7.508 7.623 15,314,553 -0.10(-1.35%)
Jul 10, 2019 7.809 7.846 7.683 7.727 22,740,018 +0.07(+0.87%)
Jul 09, 2019 7.445 7.705 7.445 7.660 10,950,735 +0.04(+0.59%)
Jul 08, 2019 7.638 7.649 7.578 7.616 23,623,376 +0.00(+0.00%)
Jul 05, 2019 7.526 7.668 7.474 7.616 18,145,998 +0.30(+4.06%)
Jul 03, 2019 7.244 7.366 7.207 7.318 7,255,091 +0.09(+1.23%)
Jul 02, 2019 7.214 7.363 7.076 7.229 16,097,579 -0.01(-0.15%)
Jul 01, 2019 7.396 7.404 7.203 7.240 11,157,388 -0.02(-0.32%)
Jun 28, 2019 7.307 7.356 7.234 7.263 16,339,978 +0.00(+0.00%)
Jun 27, 2019 7.189 7.322 7.082 7.263 15,664,008 -0.03(-0.41%)
Jun 26, 2019 7.278 7.326 7.152 7.293 14,141,931 +0.11(+1.54%)
Jun 25, 2019 7.307 7.348 7.115 7.182 28,571,702 -0.13(-1.72%)
Jun 24, 2019 7.219 7.337 7.189 7.307 13,741,831 +0.12(+1.65%)
Jun 21, 2019 7.123 7.245 7.115 7.189 15,441,816 +0.00(+0.00%)
Jun 20, 2019 7.123 7.234 7.123 7.189 11,784,306 +0.15(+2.10%)
Jun 19, 2019 6.878 7.060 6.805 7.041 25,443,206 +0.15(+2.15%)
Jun 18, 2019 6.886 6.989 6.878 6.893 15,533,311 +0.10(+1.52%)
Jun 17, 2019 6.812 6.890 6.768 6.790 12,551,118 +0.00(+0.00%)
Jun 14, 2019 6.827 6.886 6.719 6.790 15,395,035 -0.16(-2.24%)
Jun 13, 2019 6.938 7.026 6.812 6.945 28,458,380 -0.01(-0.11%)
Jun 12, 2019 7.115 7.182 6.945 6.952 22,639,440 -0.15(-2.08%)
Jun 11, 2019 7.034 7.100 6.967 7.100 20,095,000 +0.11(+1.59%)
Jun 10, 2019 6.975 7.037 6.830 6.989 16,183,491 -0.10(-1.36%)
Jun 07, 2019 7.108 7.204 7.071 7.086 15,007,134 +0.02(+0.31%)
Jun 06, 2019 7.034 7.100 6.934 7.063 11,348,545 +0.16(+2.25%)
Jun 05, 2019 7.086 7.100 6.819 6.908 19,484,100 -0.15(-2.10%)
Jun 04, 2019 7.019 7.093 6.960 7.056 11,844,487 +0.09(+1.22%)
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.