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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 6.390 6.390 6.289 6.304 7,800,313 -0.09(-1.33%)
Sep 27, 2019 6.413 6.436 6.293 6.390 9,361,081 +0.01(+0.12%)
Sep 26, 2019 6.351 6.440 6.312 6.382 12,891,869 +0.07(+1.10%)
Sep 25, 2019 6.181 6.320 6.150 6.312 7,252,612 +0.07(+1.12%)
Sep 24, 2019 6.312 6.320 6.204 6.243 10,372,443 -0.05(-0.74%)
Sep 23, 2019 6.250 6.320 6.184 6.289 13,502,938 -0.01(-0.12%)
Sep 20, 2019 6.258 6.332 6.204 6.297 22,706,000 +0.05(+0.87%)
Sep 19, 2019 6.405 6.440 6.215 6.243 11,483,819 -0.12(-1.95%)
Sep 18, 2019 6.405 6.436 6.312 6.366 12,761,658 +0.00(+0.00%)
Sep 17, 2019 6.204 6.386 6.188 6.366 16,123,660 +0.15(+2.37%)
Sep 16, 2019 6.212 6.312 6.181 6.219 17,301,326 -0.09(-1.47%)
Sep 13, 2019 6.444 6.467 6.270 6.312 19,797,302 -0.14(-2.16%)
Sep 12, 2019 6.568 6.568 6.417 6.452 17,874,118 -0.05(-0.72%)
Sep 11, 2019 6.490 6.564 6.436 6.498 13,159,266 +0.02(+0.36%)
Sep 10, 2019 6.490 6.560 6.413 6.475 18,700,384 -0.09(-1.30%)
Sep 09, 2019 6.576 6.707 6.545 6.560 27,424,392 +0.06(+0.95%)
Sep 06, 2019 6.366 6.545 6.351 6.498 28,890,858 +0.26(+4.09%)
Sep 05, 2019 6.219 6.444 6.212 6.243 16,927,284 +0.14(+2.28%)
Sep 04, 2019 6.088 6.111 6.026 6.103 15,073,346 +0.15(+2.60%)
Sep 03, 2019 6.033 6.138 5.898 5.948 20,680,378 -0.24(-3.83%)
Aug 30, 2019 6.131 6.216 6.076 6.185 31,315,688 +0.15(+2.57%)
Aug 29, 2019 5.945 6.061 5.891 6.030 11,627,806 +0.11(+1.83%)
Aug 28, 2019 5.914 5.991 5.867 5.922 12,741,618 -0.01(-0.13%)
Aug 27, 2019 5.984 6.030 5.856 5.929 19,700,920 +0.03(+0.52%)
Aug 26, 2019 5.968 6.014 5.833 5.898 13,072,637 -0.08(-1.30%)
Aug 23, 2019 6.092 6.200 5.922 5.976 21,568,414 -0.23(-3.74%)
Aug 22, 2019 6.278 6.347 6.200 6.208 11,193,981 -0.12(-1.84%)
Aug 21, 2019 6.293 6.367 6.239 6.324 18,068,818 +0.12(+2.00%)
Aug 20, 2019 6.154 6.278 6.123 6.200 17,997,590 -0.02(-0.37%)
Aug 19, 2019 6.440 6.456 6.172 6.223 19,929,546 -0.18(-2.78%)
Aug 16, 2019 6.448 6.479 6.363 6.402 12,525,216 +0.02(+0.24%)
Aug 15, 2019 6.371 6.456 6.262 6.386 19,163,580 +0.03(+0.49%)
Aug 14, 2019 6.425 6.518 6.316 6.355 22,024,572 -0.28(-4.20%)
Aug 13, 2019 6.494 6.758 6.475 6.634 21,450,636 +0.09(+1.42%)
Aug 12, 2019 6.463 6.595 6.425 6.541 10,725,971 -0.21(-3.10%)
Aug 09, 2019 6.850 6.912 6.711 6.750 18,466,338 -0.12(-1.80%)
Aug 08, 2019 6.850 6.920 6.773 6.874 24,151,424 +0.09(+1.37%)
Aug 07, 2019 6.595 6.800 6.529 6.781 29,411,522 +0.12(+1.86%)
Aug 06, 2019 6.665 6.703 6.541 6.657 20,996,956 +0.10(+1.53%)
Aug 05, 2019 6.587 6.676 6.494 6.556 24,223,496 -0.23(-3.42%)
Aug 02, 2019 6.897 6.936 6.730 6.789 14,478,676 -0.08(-1.19%)
Aug 01, 2019 7.064 7.164 6.847 6.870 23,685,514 -0.12(-1.77%)
Jul 31, 2019 7.203 7.203 6.909 6.994 24,989,434 -0.19(-2.59%)
Jul 30, 2019 7.156 7.269 7.137 7.180 22,962,284 -0.20(-2.73%)
Jul 29, 2019 7.396 7.419 7.284 7.381 16,627,443 -0.05(-0.63%)
Jul 26, 2019 7.559 7.566 7.412 7.427 16,837,124 -0.05(-0.62%)
Jul 25, 2019 7.683 7.698 7.458 7.474 31,871,754 -0.46(-5.85%)
Jul 24, 2019 7.876 7.969 7.864 7.938 16,706,705 +0.13(+1.68%)
Jul 23, 2019 7.829 7.845 7.748 7.806 13,498,288 -0.05(-0.59%)
Jul 22, 2019 7.868 7.922 7.791 7.853 17,539,086 +0.13(+1.70%)
Jul 19, 2019 7.884 7.907 7.694 7.721 16,068,961 -0.23(-2.92%)
Jul 18, 2019 7.744 7.957 7.737 7.953 12,756,081 +0.24(+3.11%)
Jul 17, 2019 7.768 7.806 7.706 7.713 6,351,065 -0.02(-0.20%)
Jul 16, 2019 7.752 7.791 7.683 7.729 7,874,681 -0.03(-0.40%)
Jul 15, 2019 7.829 7.864 7.710 7.760 11,409,443 -0.12(-1.57%)
Jul 12, 2019 7.961 7.984 7.829 7.884 14,152,760 -0.05(-0.59%)
Jul 11, 2019 7.930 7.953 7.810 7.930 14,721,636 -0.11(-1.35%)
Jul 10, 2019 8.123 8.162 7.992 8.038 21,859,616 +0.07(+0.87%)
Jul 09, 2019 7.744 8.015 7.744 7.969 10,526,767 +0.05(+0.59%)
Jul 08, 2019 7.946 7.957 7.884 7.922 22,708,774 +0.00(+0.00%)
Jul 05, 2019 7.829 7.976 7.775 7.922 17,443,458 +0.31(+4.06%)
Jul 03, 2019 7.535 7.663 7.497 7.613 6,974,204 +0.09(+1.23%)
Jul 02, 2019 7.505 7.659 7.361 7.520 15,474,347 -0.01(-0.15%)
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.