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 )

2.390 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
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%)
Jul 01, 2019 7.682 7.690 7.482 7.520 10,741,676 -0.02(-0.30%)
Jun 28, 2019 7.589 7.639 7.512 7.543 15,733,691 +0.00(+0.00%)
Jun 27, 2019 7.466 7.604 7.355 7.543 15,082,802 -0.03(-0.41%)
Jun 26, 2019 7.558 7.608 7.428 7.574 13,617,201 +0.12(+1.54%)
Jun 25, 2019 7.589 7.631 7.389 7.458 27,511,564 -0.13(-1.72%)
Jun 24, 2019 7.497 7.620 7.466 7.589 13,231,948 +0.12(+1.65%)
Jun 21, 2019 7.397 7.524 7.389 7.466 14,868,855 +0.00(+0.00%)
Jun 20, 2019 7.397 7.512 7.397 7.466 11,347,055 +0.15(+2.10%)
Jun 19, 2019 7.144 7.332 7.067 7.313 24,499,148 +0.15(+2.15%)
Jun 18, 2019 7.151 7.259 7.144 7.159 14,956,955 +0.11(+1.53%)
Jun 17, 2019 7.074 7.155 7.028 7.051 12,085,415 +0.00(+0.00%)
Jun 14, 2019 7.090 7.151 6.978 7.051 14,823,810 -0.16(-2.24%)
Jun 13, 2019 7.205 7.297 7.074 7.213 27,402,446 -0.01(-0.11%)
Jun 12, 2019 7.389 7.458 7.213 7.220 21,799,416 -0.15(-2.08%)
Jun 11, 2019 7.305 7.374 7.236 7.374 19,349,384 +0.12(+1.59%)
Jun 10, 2019 7.243 7.309 7.094 7.259 15,583,010 -0.10(-1.36%)
Jun 07, 2019 7.382 7.482 7.343 7.359 14,450,302 +0.02(+0.31%)
Jun 06, 2019 7.305 7.374 7.201 7.336 10,927,463 +0.16(+2.25%)
Jun 05, 2019 7.359 7.374 7.082 7.174 18,761,152 -0.15(-2.10%)
Jun 04, 2019 7.289 7.366 7.228 7.328 11,405,003 +0.09(+1.22%)
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.