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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2019 6.936 6.952 6.783 6.952 14,866,606 +0.07(+1.00%)
Apr 29, 2019 7.021 7.051 6.852 6.883 9,527,730 -0.12(-1.64%)
Apr 26, 2019 6.959 7.044 6.917 6.998 10,958,359 +0.04(+0.55%)
Apr 25, 2019 6.760 6.967 6.645 6.959 16,000,681 +0.15(+2.14%)
Apr 24, 2019 6.921 6.921 6.721 6.814 15,010,392 -0.15(-2.20%)
Apr 23, 2019 6.867 7.021 6.817 6.967 17,913,244 +0.16(+2.37%)
Apr 22, 2019 6.752 6.867 6.683 6.806 11,076,052 +0.04(+0.57%)
Apr 18, 2019 6.660 6.871 6.599 6.767 13,387,830 +0.10(+1.50%)
Apr 17, 2019 6.806 6.829 6.545 6.668 17,034,460 -0.13(-1.92%)
Apr 16, 2019 6.844 6.929 6.790 6.798 12,968,226 -0.07(-1.01%)
Apr 15, 2019 6.967 6.967 6.825 6.867 19,649,250 +0.01(+0.11%)
Apr 12, 2019 6.936 7.067 6.775 6.860 23,547,922 -0.12(-1.76%)
Apr 11, 2019 7.067 7.102 6.902 6.982 15,341,744 -0.18(-2.57%)
Apr 10, 2019 7.220 7.236 7.128 7.166 17,511,776 -0.01(-0.11%)
Apr 09, 2019 7.159 7.182 7.059 7.174 12,258,674 -0.05(-0.64%)
Apr 08, 2019 7.174 7.220 7.097 7.220 8,061,829 +0.02(+0.21%)
Apr 05, 2019 7.113 7.247 7.078 7.205 13,570,421 +0.07(+0.91%)
Apr 04, 2019 6.956 7.170 6.910 7.140 16,253,754 +0.20(+2.87%)
Apr 03, 2019 7.124 7.167 6.883 6.940 18,213,590 -0.09(-1.31%)
Apr 02, 2019 7.109 7.132 6.921 7.032 13,059,985 -0.07(-0.97%)
Apr 01, 2019 7.163 7.270 7.082 7.101 21,677,596 +0.13(+1.85%)
Mar 29, 2019 6.934 7.043 6.876 6.972 23,516,204 +0.14(+2.06%)
Mar 28, 2019 6.538 6.905 6.531 6.832 42,107,612 +0.31(+4.80%)
Mar 27, 2019 6.653 6.704 6.474 6.519 40,410,636 -0.36(-5.29%)
Mar 26, 2019 6.921 6.953 6.800 6.883 25,987,232 +0.05(+0.75%)
Mar 25, 2019 6.761 6.921 6.749 6.832 22,926,932 +0.09(+1.33%)
Mar 22, 2019 6.876 6.960 6.666 6.742 66,978,608 -0.43(-5.97%)
Mar 21, 2019 7.375 7.381 7.039 7.170 36,812,656 -0.28(-3.77%)
Mar 20, 2019 7.528 7.595 7.369 7.452 33,552,154 -0.13(-1.77%)
Mar 19, 2019 7.694 7.733 7.554 7.586 22,252,662 -0.14(-1.82%)
Mar 18, 2019 7.611 7.736 7.611 7.726 12,472,897 +0.12(+1.51%)
Mar 15, 2019 7.586 7.669 7.579 7.611 21,697,324 +0.07(+0.93%)
Mar 14, 2019 7.528 7.541 7.429 7.541 16,310,225 -0.02(-0.25%)
Mar 13, 2019 7.458 7.637 7.420 7.560 23,294,622 +0.08(+1.02%)
Mar 12, 2019 7.439 7.496 7.400 7.484 19,649,320 +0.04(+0.52%)
Mar 11, 2019 7.222 7.445 7.209 7.445 23,388,208 +0.35(+4.95%)
Mar 08, 2019 6.979 7.106 6.972 7.094 18,761,358 +0.10(+1.46%)
Mar 07, 2019 7.055 7.055 6.886 6.991 17,190,890 -0.03(-0.36%)
Mar 06, 2019 7.222 7.241 6.966 7.017 18,840,228 -0.21(-2.96%)
Mar 05, 2019 7.199 7.282 7.142 7.231 8,990,280 +0.06(+0.89%)
Mar 04, 2019 7.199 7.218 7.084 7.167 14,520,823 -0.01(-0.09%)
Mar 01, 2019 7.263 7.321 7.142 7.174 20,317,332 -0.16(-2.18%)
Feb 28, 2019 7.525 7.525 7.317 7.333 31,743,520 -0.27(-3.53%)
Feb 27, 2019 7.576 7.653 7.538 7.602 11,633,471 -0.04(-0.58%)
Feb 26, 2019 7.519 7.653 7.493 7.646 24,470,926 +0.13(+1.79%)
Feb 25, 2019 7.640 7.646 7.484 7.512 19,134,358 -0.07(-0.93%)
Feb 22, 2019 7.640 7.640 7.496 7.583 22,107,708 -0.01(-0.17%)
Feb 21, 2019 7.589 7.595 7.474 7.595 29,295,760 -0.03(-0.42%)
Feb 20, 2019 7.742 7.864 7.608 7.627 24,179,644 -0.11(-1.40%)
Feb 19, 2019 7.806 7.864 7.723 7.736 19,979,354 -0.18(-2.26%)
Feb 15, 2019 7.915 7.940 7.800 7.915 17,332,066 +0.04(+0.57%)
Feb 14, 2019 7.436 7.947 7.423 7.870 34,933,444 +0.31(+4.14%)
Feb 13, 2019 7.704 7.742 7.538 7.557 20,355,716 -0.19(-2.39%)
Feb 12, 2019 7.704 7.867 7.602 7.742 21,196,028 +0.22(+2.89%)
Feb 11, 2019 7.602 7.618 7.401 7.525 13,460,382 -0.07(-0.93%)
Feb 08, 2019 7.710 7.742 7.445 7.595 24,989,340 +0.02(+0.25%)
Feb 07, 2019 7.602 7.634 7.404 7.576 31,193,468 +0.04(+0.59%)
Feb 06, 2019 7.685 7.742 7.461 7.532 24,079,394 -0.39(-4.92%)
Feb 05, 2019 7.896 8.011 7.825 7.921 18,309,258 +0.01(+0.08%)
Feb 04, 2019 7.685 7.966 7.666 7.915 17,851,616 +0.11(+1.43%)
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.