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 )

2.370 -0.050 (-2.07%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 12, 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 6.380 6.380 6.279 6.295 7,812,130 -0.09(-1.33%)
Sep 27, 2019 6.403 6.426 6.283 6.380 9,375,263 +0.01(+0.12%)
Sep 26, 2019 6.341 6.430 6.303 6.372 12,911,399 +0.07(+1.10%)
Sep 25, 2019 6.171 6.310 6.140 6.303 7,263,599 +0.07(+1.12%)
Sep 24, 2019 6.303 6.310 6.194 6.233 10,388,156 -0.05(-0.74%)
Sep 23, 2019 6.241 6.310 6.175 6.279 13,523,394 -0.01(-0.12%)
Sep 20, 2019 6.249 6.322 6.194 6.287 22,740,398 +0.05(+0.87%)
Sep 19, 2019 6.395 6.430 6.206 6.233 11,501,216 -0.12(-1.95%)
Sep 18, 2019 6.395 6.426 6.303 6.357 12,780,991 +0.00(+0.00%)
Sep 17, 2019 6.194 6.376 6.179 6.357 16,148,086 +0.15(+2.37%)
Sep 16, 2019 6.202 6.303 6.171 6.210 17,327,536 -0.09(-1.47%)
Sep 13, 2019 6.434 6.457 6.260 6.303 19,827,292 -0.14(-2.16%)
Sep 12, 2019 6.558 6.558 6.407 6.442 17,901,196 -0.05(-0.72%)
Sep 11, 2019 6.481 6.554 6.426 6.488 13,179,201 +0.02(+0.36%)
Sep 10, 2019 6.481 6.550 6.403 6.465 18,728,714 -0.09(-1.30%)
Sep 09, 2019 6.566 6.697 6.535 6.550 27,465,938 +0.06(+0.95%)
Sep 06, 2019 6.357 6.535 6.341 6.488 28,934,624 +0.26(+4.09%)
Sep 05, 2019 6.210 6.434 6.202 6.233 16,952,926 +0.14(+2.28%)
Sep 04, 2019 6.078 6.102 6.017 6.094 15,096,181 +0.15(+2.60%)
Sep 03, 2019 6.024 6.129 5.889 5.939 20,711,708 -0.24(-3.82%)
Aug 30, 2019 6.121 6.206 6.067 6.175 31,363,128 +0.15(+2.57%)
Aug 29, 2019 5.936 6.052 5.882 6.021 11,645,422 +0.11(+1.83%)
Aug 28, 2019 5.905 5.982 5.859 5.913 12,760,921 -0.01(-0.13%)
Aug 27, 2019 5.974 6.021 5.847 5.920 19,730,766 +0.03(+0.53%)
Aug 26, 2019 5.959 6.005 5.824 5.889 13,092,441 -0.08(-1.30%)
Aug 23, 2019 6.083 6.191 5.913 5.967 21,601,088 -0.23(-3.74%)
Aug 22, 2019 6.268 6.338 6.191 6.199 11,210,939 -0.12(-1.84%)
Aug 21, 2019 6.284 6.357 6.230 6.315 18,096,190 +0.12(+2.00%)
Aug 20, 2019 6.144 6.268 6.114 6.191 18,024,854 -0.02(-0.37%)
Aug 19, 2019 6.430 6.446 6.163 6.214 19,959,738 -0.18(-2.78%)
Aug 16, 2019 6.438 6.469 6.353 6.392 12,544,191 +0.02(+0.24%)
Aug 15, 2019 6.361 6.446 6.253 6.376 19,192,612 +0.03(+0.49%)
Aug 14, 2019 6.415 6.508 6.307 6.345 22,057,938 -0.28(-4.20%)
Aug 13, 2019 6.485 6.747 6.465 6.624 21,483,134 +0.09(+1.42%)
Aug 12, 2019 6.454 6.585 6.415 6.531 10,742,220 -0.21(-3.10%)
Aug 09, 2019 6.840 6.902 6.701 6.740 18,494,314 -0.12(-1.80%)
Aug 08, 2019 6.840 6.910 6.763 6.863 24,188,012 +0.09(+1.37%)
Aug 07, 2019 6.585 6.790 6.519 6.771 29,456,078 +0.12(+1.86%)
Aug 06, 2019 6.655 6.693 6.531 6.647 21,028,764 +0.10(+1.53%)
Aug 05, 2019 6.577 6.666 6.485 6.546 24,260,192 -0.23(-3.42%)
Aug 02, 2019 6.886 6.925 6.720 6.778 14,500,610 -0.08(-1.19%)
Aug 01, 2019 7.053 7.153 6.837 6.860 23,721,398 -0.12(-1.77%)
Jul 31, 2019 7.192 7.192 6.898 6.983 25,027,294 -0.19(-2.59%)
Jul 30, 2019 7.146 7.258 7.126 7.169 22,997,072 -0.20(-2.73%)
Jul 29, 2019 7.385 7.408 7.273 7.370 16,652,634 -0.05(-0.63%)
Jul 26, 2019 7.547 7.555 7.401 7.416 16,862,632 -0.05(-0.62%)
Jul 25, 2019 7.671 7.686 7.447 7.462 31,920,040 -0.46(-5.85%)
Jul 24, 2019 7.864 7.957 7.852 7.926 16,732,016 +0.13(+1.68%)
Jul 23, 2019 7.818 7.833 7.737 7.794 13,518,738 -0.05(-0.59%)
Jul 22, 2019 7.856 7.910 7.779 7.841 17,565,658 +0.13(+1.70%)
Jul 19, 2019 7.872 7.895 7.682 7.710 16,093,306 -0.23(-2.92%)
Jul 18, 2019 7.733 7.945 7.725 7.941 12,775,406 +0.24(+3.11%)
Jul 17, 2019 7.756 7.794 7.694 7.702 6,360,687 -0.02(-0.20%)
Jul 16, 2019 7.740 7.779 7.671 7.717 7,886,611 -0.03(-0.40%)
Jul 15, 2019 7.818 7.852 7.698 7.748 11,426,729 -0.12(-1.57%)
Jul 12, 2019 7.949 7.972 7.818 7.872 14,174,201 -0.05(-0.59%)
Jul 11, 2019 7.918 7.941 7.798 7.918 14,743,939 -0.11(-1.35%)
Jul 10, 2019 8.111 8.150 7.980 8.026 21,892,734 +0.07(+0.87%)
Jul 09, 2019 7.733 8.003 7.733 7.957 10,542,715 +0.05(+0.59%)
Jul 08, 2019 7.934 7.945 7.872 7.910 22,743,178 +0.00(+0.00%)
Jul 05, 2019 7.818 7.964 7.764 7.910 17,469,886 +0.31(+4.07%)
Jul 03, 2019 7.524 7.652 7.485 7.601 6,984,770 +0.09(+1.23%)
Jul 02, 2019 7.493 7.648 7.350 7.509 15,497,790 -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.