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 )

2.660 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2019 7.806 8.039 7.774 7.953 29,447,260 +0.54(+7.25%)
Jan 30, 2019 7.377 7.460 7.210 7.415 17,346,478 +0.03(+0.35%)
Jan 29, 2019 7.473 7.492 7.348 7.389 17,455,504 +0.08(+1.05%)
Jan 28, 2019 7.268 7.412 7.255 7.313 14,582,101 -0.06(-0.78%)
Jan 25, 2019 7.345 7.415 7.210 7.370 16,813,132 +0.08(+1.14%)
Jan 24, 2019 7.229 7.313 7.188 7.287 19,929,336 +0.04(+0.62%)
Jan 23, 2019 7.152 7.255 7.060 7.242 13,394,751 +0.24(+3.38%)
Jan 22, 2019 7.159 7.223 6.986 7.005 16,085,077 -0.26(-3.61%)
Jan 18, 2019 7.325 7.357 7.197 7.268 14,369,849 +0.06(+0.80%)
Jan 17, 2019 7.088 7.255 7.082 7.210 17,860,184 +0.04(+0.54%)
Jan 16, 2019 7.184 7.245 7.152 7.172 13,064,137 -0.02(-0.27%)
Jan 15, 2019 7.165 7.223 7.095 7.191 14,835,125 -0.03(-0.44%)
Jan 14, 2019 7.088 7.261 7.069 7.223 11,775,819 +0.08(+1.08%)
Jan 11, 2019 7.082 7.178 7.050 7.146 17,360,822 -0.05(-0.71%)
Jan 10, 2019 7.229 7.325 7.101 7.197 26,272,858 -0.05(-0.71%)
Jan 09, 2019 7.165 7.268 7.152 7.248 27,387,498 +0.19(+2.63%)
Jan 08, 2019 6.916 7.088 6.851 7.063 28,911,810 +0.12(+1.66%)
Jan 07, 2019 7.069 7.082 6.928 6.948 29,250,092 -0.02(-0.28%)
Jan 04, 2019 6.826 7.060 6.768 6.967 20,021,024 +0.09(+1.30%)
Jan 03, 2019 6.851 6.922 6.755 6.877 20,868,124 +0.09(+1.27%)
Jan 02, 2019 6.451 6.835 6.432 6.791 28,063,694 +0.46(+7.28%)
Dec 31, 2018 6.349 6.378 6.269 6.330 9,151,448 +0.04(+0.61%)
Dec 28, 2018 6.272 6.359 6.231 6.291 14,051,772 +0.09(+1.44%)
Dec 27, 2018 5.965 6.221 5.933 6.202 22,064,390 +0.15(+2.54%)
Dec 26, 2018 5.907 6.048 5.834 6.048 19,386,374 +0.14(+2.38%)
Dec 24, 2018 5.951 6.052 5.908 5.908 9,256,947 -0.10(-1.67%)
Dec 21, 2018 6.158 6.165 5.967 6.008 25,035,518 -0.17(-2.74%)
Dec 20, 2018 6.177 6.224 6.096 6.177 26,981,918 +0.17(+2.82%)
Dec 19, 2018 6.202 6.271 5.958 6.008 23,265,920 -0.13(-2.04%)
Dec 18, 2018 6.071 6.158 6.020 6.133 14,935,582 +0.15(+2.52%)
Dec 17, 2018 6.121 6.133 5.958 5.983 24,703,562 -0.13(-2.15%)
Dec 14, 2018 6.171 6.196 6.064 6.115 35,537,664 -0.11(-1.81%)
Dec 13, 2018 6.133 6.240 6.083 6.227 12,830,245 +0.14(+2.37%)
Dec 12, 2018 6.108 6.183 6.064 6.083 24,088,760 +0.09(+1.57%)
Dec 11, 2018 6.002 6.039 5.895 5.989 22,841,552 +0.08(+1.27%)
Dec 10, 2018 5.951 5.998 5.889 5.914 24,039,060 -0.14(-2.38%)
Dec 07, 2018 6.158 6.249 6.024 6.058 22,927,978 -0.09(-1.43%)
Dec 06, 2018 5.820 6.165 5.801 6.146 20,658,132 +0.08(+1.24%)
Dec 04, 2018 6.127 6.196 5.983 6.071 25,680,840 -0.07(-1.12%)
Dec 03, 2018 6.271 6.303 6.096 6.140 19,699,810 -0.10(-1.66%)
Nov 30, 2018 6.268 6.318 6.196 6.243 15,672,897 -0.03(-0.40%)
Nov 29, 2018 6.262 6.309 6.174 6.268 26,944,822 +0.06(+0.91%)
Nov 28, 2018 6.118 6.256 5.930 6.212 25,821,476 +0.17(+2.80%)
Nov 27, 2018 5.867 6.074 5.848 6.043 19,742,392 +0.31(+5.36%)
Nov 26, 2018 5.955 5.961 5.704 5.735 17,484,508 -0.29(-4.89%)
Nov 23, 2018 5.980 6.043 5.974 6.030 8,577,410 +0.01(+0.10%)
Nov 21, 2018 6.024 6.024 6.024 0 +0.16(+2.67%)
Nov 20, 2018 6.017 6.055 5.867 5.867 33,484,236 -0.28(-4.59%)
Nov 19, 2018 6.074 6.165 6.039 6.149 19,224,750 +0.01(+0.20%)
Nov 16, 2018 6.024 6.193 5.974 6.137 19,905,526 +0.12(+1.98%)
Nov 15, 2018 5.848 6.061 5.848 6.017 16,743,454 +0.18(+3.00%)
Nov 14, 2018 5.842 5.861 5.710 5.842 22,277,060 +0.10(+1.75%)
Nov 13, 2018 5.767 5.808 5.650 5.742 20,464,904 -0.16(-2.76%)
Nov 12, 2018 5.930 5.942 5.833 5.905 16,775,996 -0.04(-0.74%)
Nov 09, 2018 5.923 5.980 5.786 5.949 27,380,548 +0.06(+0.96%)
Nov 08, 2018 6.017 6.049 5.823 5.892 23,671,842 -0.13(-2.19%)
Nov 07, 2018 6.024 6.049 5.880 6.024 24,130,728 -0.09(-1.44%)
Nov 06, 2018 6.086 6.137 6.017 6.112 17,503,408 -0.09(-1.42%)
Nov 05, 2018 6.180 6.246 6.168 6.199 22,706,216 +0.02(+0.35%)
Nov 02, 2018 6.140 6.237 6.099 6.177 20,795,580 +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.