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 )

2.725 +0.005 (+0.18%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 6, 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 6.947 6.962 6.793 6.962 14,843,585 +0.07(+1.00%)
Apr 29, 2019 7.032 7.062 6.862 6.893 9,512,976 -0.12(-1.64%)
Apr 26, 2019 6.970 7.055 6.928 7.008 10,941,390 +0.04(+0.55%)
Apr 25, 2019 6.770 6.978 6.655 6.970 15,975,903 +0.15(+2.14%)
Apr 24, 2019 6.932 6.932 6.732 6.824 14,987,148 -0.15(-2.20%)
Apr 23, 2019 6.878 7.032 6.828 6.978 17,885,506 +0.16(+2.37%)
Apr 22, 2019 6.763 6.878 6.693 6.816 11,058,900 +0.04(+0.57%)
Apr 18, 2019 6.670 6.882 6.609 6.778 13,367,098 +0.10(+1.50%)
Apr 17, 2019 6.816 6.839 6.555 6.678 17,008,082 -0.13(-1.92%)
Apr 16, 2019 6.855 6.939 6.801 6.809 12,948,145 -0.07(-1.01%)
Apr 15, 2019 6.978 6.978 6.836 6.878 19,618,822 +0.01(+0.11%)
Apr 12, 2019 6.947 7.078 6.786 6.870 23,511,456 -0.12(-1.76%)
Apr 11, 2019 7.078 7.113 6.912 6.993 15,317,987 -0.18(-2.57%)
Apr 10, 2019 7.231 7.247 7.139 7.178 17,484,658 -0.01(-0.11%)
Apr 09, 2019 7.170 7.193 7.070 7.185 12,239,691 -0.05(-0.64%)
Apr 08, 2019 7.185 7.231 7.108 7.231 8,049,345 +0.02(+0.21%)
Apr 05, 2019 7.124 7.258 7.089 7.216 13,549,407 +0.07(+0.91%)
Apr 04, 2019 6.966 7.182 6.920 7.151 16,228,582 +0.20(+2.87%)
Apr 03, 2019 7.135 7.178 6.894 6.951 18,185,382 -0.09(-1.31%)
Apr 02, 2019 7.120 7.143 6.932 7.043 13,039,758 -0.07(-0.97%)
Apr 01, 2019 7.174 7.281 7.093 7.112 21,644,024 +0.13(+1.85%)
Mar 29, 2019 6.945 7.053 6.887 6.983 23,479,784 +0.14(+2.06%)
Mar 28, 2019 6.548 6.916 6.541 6.842 42,042,396 +0.31(+4.80%)
Mar 27, 2019 6.663 6.714 6.484 6.529 40,348,048 -0.36(-5.29%)
Mar 26, 2019 6.932 6.964 6.810 6.894 25,946,986 +0.05(+0.75%)
Mar 25, 2019 6.772 6.932 6.759 6.842 22,891,424 +0.09(+1.33%)
Mar 22, 2019 6.887 6.970 6.676 6.753 66,874,876 -0.43(-5.97%)
Mar 21, 2019 7.386 7.393 7.050 7.182 36,755,644 -0.28(-3.77%)
Mar 20, 2019 7.540 7.607 7.380 7.463 33,500,190 -0.13(-1.77%)
Mar 19, 2019 7.706 7.745 7.566 7.598 22,218,198 -0.14(-1.82%)
Mar 18, 2019 7.623 7.748 7.623 7.738 12,453,580 +0.12(+1.51%)
Mar 15, 2019 7.598 7.681 7.591 7.623 21,663,720 +0.07(+0.93%)
Mar 14, 2019 7.540 7.553 7.441 7.553 16,284,965 -0.02(-0.25%)
Mar 13, 2019 7.470 7.649 7.431 7.572 23,258,544 +0.08(+1.02%)
Mar 12, 2019 7.450 7.508 7.412 7.495 19,618,888 +0.04(+0.52%)
Mar 11, 2019 7.233 7.457 7.220 7.457 23,351,986 +0.35(+4.95%)
Mar 08, 2019 6.990 7.118 6.983 7.105 18,732,302 +0.10(+1.46%)
Mar 07, 2019 7.066 7.066 6.897 7.002 17,164,268 -0.03(-0.36%)
Mar 06, 2019 7.233 7.252 6.977 7.028 18,811,050 -0.21(-2.96%)
Mar 05, 2019 7.210 7.294 7.153 7.242 8,976,357 +0.06(+0.89%)
Mar 04, 2019 7.210 7.230 7.095 7.178 14,498,335 -0.01(-0.09%)
Mar 01, 2019 7.274 7.332 7.153 7.185 20,285,866 -0.16(-2.18%)
Feb 28, 2019 7.537 7.537 7.329 7.345 31,694,362 -0.27(-3.53%)
Feb 27, 2019 7.588 7.665 7.550 7.614 11,615,455 -0.04(-0.58%)
Feb 26, 2019 7.530 7.665 7.505 7.658 24,433,028 +0.13(+1.79%)
Feb 25, 2019 7.652 7.658 7.495 7.524 19,104,726 -0.07(-0.93%)
Feb 22, 2019 7.652 7.652 7.508 7.594 22,073,470 -0.01(-0.17%)
Feb 21, 2019 7.601 7.607 7.486 7.607 29,250,392 -0.03(-0.42%)
Feb 20, 2019 7.754 7.876 7.620 7.639 24,142,198 -0.11(-1.40%)
Feb 19, 2019 7.818 7.876 7.735 7.748 19,948,414 -0.18(-2.26%)
Feb 15, 2019 7.927 7.953 7.812 7.927 17,305,226 +0.04(+0.57%)
Feb 14, 2019 7.447 7.959 7.434 7.882 34,879,344 +0.31(+4.14%)
Feb 13, 2019 7.716 7.754 7.550 7.569 20,324,192 -0.19(-2.39%)
Feb 12, 2019 7.716 7.879 7.614 7.754 21,163,204 +0.22(+2.89%)
Feb 11, 2019 7.614 7.630 7.412 7.537 13,439,537 -0.07(-0.93%)
Feb 08, 2019 7.722 7.754 7.457 7.607 24,950,642 +0.02(+0.25%)
Feb 07, 2019 7.614 7.646 7.415 7.588 31,145,160 +0.04(+0.59%)
Feb 06, 2019 7.697 7.754 7.473 7.543 24,042,104 -0.39(-4.92%)
Feb 05, 2019 7.908 8.023 7.837 7.933 18,280,904 +0.01(+0.08%)
Feb 04, 2019 7.697 7.978 7.678 7.927 17,823,970 +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.