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 )

2.505 +0.075 (+3.09%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 6, 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 (%)
Dec 31, 2019 7.223 7.271 7.215 7.263 3,345,371 +0.00(+0.00%)
Dec 30, 2019 7.288 7.288 7.227 7.263 7,666,628 +0.04(+0.56%)
Dec 27, 2019 7.247 7.280 7.190 7.223 8,073,054 -0.03(-0.45%)
Dec 26, 2019 7.174 7.263 7.166 7.255 10,303,868 +0.15(+2.17%)
Dec 24, 2019 7.117 7.137 7.085 7.101 2,026,273 +0.02(+0.23%)
Dec 23, 2019 7.077 7.142 7.052 7.085 10,081,175 +0.11(+1.51%)
Dec 20, 2019 7.069 7.093 6.979 6.979 13,188,025 -0.11(-1.53%)
Dec 19, 2019 6.976 7.104 6.976 7.088 21,859,010 +0.10(+1.49%)
Dec 18, 2019 6.856 7.036 6.848 6.984 32,176,300 +0.18(+2.70%)
Dec 17, 2019 6.720 6.840 6.688 6.800 20,046,628 +0.08(+1.19%)
Dec 16, 2019 6.800 6.864 6.712 6.720 16,869,642 -0.02(-0.36%)
Dec 13, 2019 6.712 6.872 6.704 6.744 18,322,496 +0.00(+0.00%)
Dec 12, 2019 6.648 6.760 6.640 6.744 12,101,741 +0.16(+2.43%)
Dec 11, 2019 6.648 6.664 6.544 6.584 26,494,584 -0.02(-0.36%)
Dec 10, 2019 6.656 6.668 6.568 6.608 13,676,215 -0.03(-0.48%)
Dec 09, 2019 6.528 6.676 6.528 6.640 25,015,046 +0.02(+0.36%)
Dec 06, 2019 6.656 6.656 6.544 6.616 15,750,854 +0.03(+0.49%)
Dec 05, 2019 6.592 6.648 6.552 6.584 13,582,996 +0.06(+0.98%)
Dec 04, 2019 6.432 6.544 6.416 6.520 14,380,883 +0.13(+2.00%)
Dec 03, 2019 6.400 6.424 6.345 6.392 10,952,913 +0.04(+0.69%)
Dec 02, 2019 6.333 6.381 6.317 6.349 15,055,342 +0.08(+1.27%)
Nov 29, 2019 6.245 6.309 6.237 6.269 19,981,636 +0.00(+0.00%)
Nov 27, 2019 6.205 6.293 6.113 6.269 16,825,442 +0.06(+1.03%)
Nov 26, 2019 6.221 6.229 6.093 6.205 22,098,010 -0.13(-2.02%)
Nov 25, 2019 6.389 6.421 6.309 6.333 13,165,332 -0.06(-0.88%)
Nov 22, 2019 6.325 6.421 6.321 6.389 18,340,614 +0.09(+1.39%)
Nov 21, 2019 6.293 6.317 6.213 6.301 40,754,764 +0.10(+1.54%)
Nov 20, 2019 6.213 6.229 6.145 6.205 8,977,440 -0.04(-0.64%)
Nov 19, 2019 6.253 6.253 6.189 6.245 12,068,675 -0.03(-0.51%)
Nov 18, 2019 6.349 6.365 6.229 6.277 15,556,830 -0.14(-2.12%)
Nov 15, 2019 6.357 6.413 6.349 6.413 8,530,929 +0.10(+1.52%)
Nov 14, 2019 6.341 6.381 6.285 6.317 15,538,076 -0.04(-0.63%)
Nov 13, 2019 6.365 6.405 6.285 6.357 17,168,596 -0.09(-1.36%)
Nov 12, 2019 6.429 6.453 6.365 6.445 13,580,894 -0.10(-1.47%)
Nov 11, 2019 6.516 6.548 6.477 6.540 19,692,770 -0.01(-0.12%)
Nov 08, 2019 6.652 6.684 6.505 6.548 19,006,916 -0.28(-4.09%)
Nov 07, 2019 6.844 6.892 6.820 6.828 25,992,068 -0.05(-0.70%)
Nov 06, 2019 6.884 6.964 6.812 6.876 13,675,867 -0.15(-2.16%)
Nov 05, 2019 6.916 7.044 6.900 7.028 37,838,868 +0.12(+1.73%)
Nov 04, 2019 7.004 7.004 6.884 6.908 13,553,157 -0.04(-0.64%)
Nov 01, 2019 7.064 7.080 6.864 6.952 19,696,332 -0.04(-0.57%)
Oct 31, 2019 7.056 7.064 6.896 6.992 23,097,306 -0.27(-3.74%)
Oct 30, 2019 7.128 7.295 7.032 7.263 17,078,840 +0.02(+0.22%)
Oct 29, 2019 7.287 7.339 7.200 7.247 11,000,730 -0.08(-1.09%)
Oct 28, 2019 7.176 7.359 7.148 7.327 22,100,188 +0.26(+3.73%)
Oct 25, 2019 6.976 7.104 6.960 7.064 13,771,345 +0.13(+1.84%)
Oct 24, 2019 6.968 7.024 6.872 6.936 11,402,703 -0.01(-0.11%)
Oct 23, 2019 6.824 6.992 6.824 6.944 19,566,752 +0.14(+2.11%)
Oct 22, 2019 6.577 6.840 6.553 6.800 17,703,946 +0.30(+4.67%)
Oct 21, 2019 6.473 6.553 6.417 6.497 14,857,050 -0.01(-0.12%)
Oct 18, 2019 6.481 6.541 6.445 6.505 9,009,632 +0.04(+0.56%)
Oct 17, 2019 6.655 6.693 6.461 6.469 17,148,628 -0.10(-1.53%)
Oct 16, 2019 6.353 6.593 6.330 6.569 22,735,234 +0.16(+2.54%)
Oct 15, 2019 6.407 6.492 6.353 6.407 19,151,220 +0.00(+0.00%)
Oct 14, 2019 6.376 6.469 6.353 6.407 15,241,694 +0.01(+0.12%)
Oct 11, 2019 6.376 6.446 6.353 6.399 14,700,737 +0.12(+1.85%)
Oct 10, 2019 6.229 6.353 6.214 6.283 16,857,528 +0.06(+0.99%)
Oct 09, 2019 6.175 6.291 6.086 6.221 14,427,225 +0.13(+2.16%)
Oct 08, 2019 6.136 6.229 6.074 6.090 18,039,734 +0.01(+0.13%)
Oct 07, 2019 6.214 6.299 6.074 6.082 16,805,284 -0.10(-1.63%)
Oct 04, 2019 6.051 6.190 6.036 6.183 9,789,980 +0.12(+2.04%)
Oct 03, 2019 6.028 6.094 5.943 6.059 15,458,917 +0.05(+0.77%)
Oct 02, 2019 6.074 6.082 5.943 6.012 15,415,241 -0.15(-2.45%)
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.