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 (%)
Nov 29, 2019 6.254 6.318 6.246 6.278 19,951,410 +0.00(+0.00%)
Nov 27, 2019 6.214 6.302 6.122 6.278 16,799,990 +0.06(+1.03%)
Nov 26, 2019 6.230 6.238 6.102 6.214 22,064,584 -0.13(-2.02%)
Nov 25, 2019 6.398 6.430 6.318 6.342 13,145,418 -0.06(-0.87%)
Nov 22, 2019 6.334 6.430 6.330 6.398 18,312,872 +0.09(+1.39%)
Nov 21, 2019 6.302 6.326 6.222 6.310 40,693,120 +0.10(+1.54%)
Nov 20, 2019 6.222 6.238 6.154 6.214 8,963,860 -0.04(-0.64%)
Nov 19, 2019 6.262 6.262 6.198 6.254 12,050,419 -0.03(-0.51%)
Nov 18, 2019 6.358 6.374 6.238 6.286 15,533,298 -0.14(-2.12%)
Nov 15, 2019 6.366 6.422 6.358 6.422 8,518,025 +0.10(+1.52%)
Nov 14, 2019 6.350 6.390 6.294 6.326 15,514,572 -0.04(-0.63%)
Nov 13, 2019 6.374 6.414 6.294 6.366 17,142,626 -0.09(-1.36%)
Nov 12, 2019 6.438 6.462 6.374 6.454 13,560,352 -0.10(-1.47%)
Nov 11, 2019 6.526 6.558 6.486 6.550 19,662,984 -0.01(-0.12%)
Nov 08, 2019 6.662 6.694 6.514 6.558 18,978,166 -0.28(-4.09%)
Nov 07, 2019 6.854 6.902 6.830 6.838 25,952,750 -0.05(-0.70%)
Nov 06, 2019 6.894 6.974 6.822 6.886 13,655,180 -0.15(-2.16%)
Nov 05, 2019 6.926 7.054 6.910 7.038 37,781,632 +0.12(+1.73%)
Nov 04, 2019 7.014 7.014 6.894 6.918 13,532,656 -0.04(-0.64%)
Nov 01, 2019 7.075 7.091 6.875 6.963 19,666,538 -0.04(-0.57%)
Oct 31, 2019 7.067 7.075 6.907 7.003 23,062,366 -0.27(-3.74%)
Oct 30, 2019 7.139 7.306 7.043 7.274 17,053,006 +0.02(+0.22%)
Oct 29, 2019 7.298 7.350 7.210 7.258 10,984,090 -0.08(-1.09%)
Oct 28, 2019 7.186 7.370 7.159 7.338 22,066,758 +0.26(+3.73%)
Oct 25, 2019 6.987 7.115 6.971 7.075 13,750,514 +0.13(+1.84%)
Oct 24, 2019 6.979 7.035 6.883 6.947 11,385,455 -0.01(-0.12%)
Oct 23, 2019 6.835 7.003 6.835 6.955 19,537,156 +0.14(+2.11%)
Oct 22, 2019 6.587 6.851 6.563 6.811 17,677,166 +0.30(+4.67%)
Oct 21, 2019 6.483 6.563 6.427 6.507 14,834,577 -0.01(-0.12%)
Oct 18, 2019 6.491 6.551 6.455 6.515 8,996,004 +0.04(+0.56%)
Oct 17, 2019 6.665 6.703 6.471 6.479 17,122,686 -0.10(-1.53%)
Oct 16, 2019 6.362 6.603 6.339 6.579 22,700,842 +0.16(+2.54%)
Oct 15, 2019 6.417 6.502 6.362 6.417 19,122,250 +0.00(+0.00%)
Oct 14, 2019 6.386 6.479 6.362 6.417 15,218,638 +0.01(+0.12%)
Oct 11, 2019 6.386 6.455 6.362 6.409 14,678,499 +0.12(+1.85%)
Oct 10, 2019 6.238 6.362 6.223 6.293 16,832,026 +0.06(+0.99%)
Oct 09, 2019 6.184 6.300 6.095 6.231 14,405,401 +0.13(+2.16%)
Oct 08, 2019 6.145 6.238 6.083 6.099 18,012,444 +0.01(+0.13%)
Oct 07, 2019 6.223 6.308 6.083 6.091 16,779,862 -0.10(-1.63%)
Oct 04, 2019 6.060 6.200 6.045 6.192 9,775,171 +0.12(+2.04%)
Oct 03, 2019 6.037 6.103 5.952 6.068 15,435,532 +0.05(+0.77%)
Oct 02, 2019 6.083 6.091 5.952 6.021 15,391,922 -0.15(-2.45%)
Oct 01, 2019 6.312 6.323 6.157 6.173 11,336,261 -0.13(-2.09%)
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%)
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.