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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2019 7.784 8.017 7.752 7.931 29,528,648 +0.54(+7.25%)
Jan 30, 2019 7.356 7.439 7.190 7.395 17,394,422 +0.03(+0.35%)
Jan 29, 2019 7.452 7.471 7.327 7.369 17,503,748 +0.08(+1.05%)
Jan 28, 2019 7.248 7.391 7.235 7.292 14,622,404 -0.06(-0.78%)
Jan 25, 2019 7.324 7.395 7.190 7.350 16,859,602 +0.08(+1.14%)
Jan 24, 2019 7.209 7.292 7.168 7.267 19,984,418 +0.04(+0.62%)
Jan 23, 2019 7.133 7.235 7.040 7.222 13,431,772 +0.24(+3.38%)
Jan 22, 2019 7.139 7.203 6.967 6.986 16,129,534 -0.26(-3.61%)
Jan 18, 2019 7.305 7.337 7.177 7.248 14,409,565 +0.06(+0.80%)
Jan 17, 2019 7.069 7.235 7.062 7.190 17,909,546 +0.04(+0.54%)
Jan 16, 2019 7.165 7.225 7.133 7.152 13,100,245 -0.02(-0.27%)
Jan 15, 2019 7.146 7.203 7.075 7.171 14,876,127 -0.03(-0.44%)
Jan 14, 2019 7.069 7.241 7.050 7.203 11,808,365 +0.08(+1.08%)
Jan 11, 2019 7.062 7.158 7.031 7.126 17,408,804 -0.05(-0.71%)
Jan 10, 2019 7.209 7.305 7.082 7.177 26,345,472 -0.05(-0.71%)
Jan 09, 2019 7.146 7.248 7.133 7.229 27,463,192 +0.19(+2.63%)
Jan 08, 2019 6.896 7.069 6.833 7.043 28,991,718 +0.11(+1.66%)
Jan 07, 2019 7.050 7.062 6.909 6.928 29,330,936 -0.02(-0.28%)
Jan 04, 2019 6.807 7.040 6.750 6.948 20,076,360 +0.09(+1.30%)
Jan 03, 2019 6.833 6.903 6.737 6.858 20,925,800 +0.09(+1.27%)
Jan 02, 2019 6.434 6.817 6.414 6.772 28,141,268 +0.46(+7.28%)
Dec 31, 2018 6.331 6.360 6.252 6.312 9,176,744 +0.04(+0.61%)
Dec 28, 2018 6.255 6.341 6.213 6.274 14,090,613 +0.09(+1.44%)
Dec 27, 2018 5.949 6.204 5.917 6.185 22,125,378 +0.15(+2.54%)
Dec 26, 2018 5.891 6.032 5.818 6.032 19,439,962 +0.14(+2.38%)
Dec 24, 2018 5.935 6.035 5.891 5.891 9,282,530 -0.10(-1.67%)
Dec 21, 2018 6.141 6.148 5.951 5.991 25,104,708 -0.17(-2.74%)
Dec 20, 2018 6.160 6.207 6.079 6.160 27,056,488 +0.17(+2.82%)
Dec 19, 2018 6.185 6.254 5.941 5.991 23,330,220 -0.13(-2.04%)
Dec 18, 2018 6.054 6.141 6.004 6.116 14,976,860 +0.15(+2.52%)
Dec 17, 2018 6.104 6.116 5.941 5.966 24,771,834 -0.13(-2.15%)
Dec 14, 2018 6.154 6.179 6.048 6.098 35,635,880 -0.11(-1.81%)
Dec 13, 2018 6.116 6.223 6.066 6.210 12,865,704 +0.14(+2.37%)
Dec 12, 2018 6.091 6.166 6.048 6.066 24,155,334 +0.09(+1.57%)
Dec 11, 2018 5.985 6.023 5.879 5.973 22,904,678 +0.08(+1.27%)
Dec 10, 2018 5.935 5.982 5.873 5.898 24,105,496 -0.14(-2.38%)
Dec 07, 2018 6.141 6.232 6.007 6.041 22,991,344 -0.09(-1.43%)
Dec 06, 2018 5.804 6.148 5.785 6.129 20,715,224 +0.08(+1.24%)
Dec 04, 2018 6.110 6.179 5.966 6.054 25,751,814 -0.07(-1.12%)
Dec 03, 2018 6.254 6.285 6.079 6.123 19,754,254 -0.10(-1.66%)
Nov 30, 2018 6.251 6.301 6.179 6.226 15,716,217 -0.03(-0.40%)
Nov 29, 2018 6.245 6.292 6.157 6.251 27,019,298 +0.06(+0.91%)
Nov 28, 2018 6.101 6.238 5.913 6.195 25,892,846 +0.17(+2.80%)
Nov 27, 2018 5.851 6.057 5.832 6.026 19,796,960 +0.31(+5.36%)
Nov 26, 2018 5.938 5.945 5.688 5.720 17,532,834 -0.29(-4.89%)
Nov 23, 2018 5.963 6.026 5.957 6.013 8,601,118 +0.01(+0.10%)
Nov 21, 2018 6.007 6.007 6.007 0 +0.16(+2.67%)
Nov 20, 2018 6.001 6.038 5.851 5.851 33,576,788 -0.28(-4.59%)
Nov 19, 2018 6.057 6.148 6.023 6.132 19,277,886 +0.01(+0.20%)
Nov 16, 2018 6.007 6.176 5.957 6.120 19,960,544 +0.12(+1.98%)
Nov 15, 2018 5.832 6.045 5.832 6.001 16,789,732 +0.18(+3.00%)
Nov 14, 2018 5.826 5.845 5.695 5.826 22,338,634 +0.10(+1.75%)
Nov 13, 2018 5.751 5.791 5.634 5.726 20,521,470 -0.16(-2.76%)
Nov 12, 2018 5.913 5.926 5.816 5.888 16,822,364 -0.04(-0.74%)
Nov 09, 2018 5.907 5.963 5.770 5.932 27,456,228 +0.06(+0.96%)
Nov 08, 2018 6.001 6.032 5.807 5.876 23,737,272 -0.13(-2.19%)
Nov 07, 2018 6.007 6.032 5.863 6.007 24,197,426 -0.09(-1.44%)
Nov 06, 2018 6.070 6.120 6.001 6.095 17,551,786 -0.09(-1.42%)
Nov 05, 2018 6.163 6.229 6.151 6.182 22,768,976 +0.02(+0.35%)
Nov 02, 2018 6.123 6.220 6.082 6.160 20,853,062 +0.06(+1.02%)
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.