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 )

2.485 +0.055 (+2.26%)
Streaming Delayed Price Updated: 3:41 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 (%)
May 31, 2019 7.124 7.274 7.094 7.186 13,313,799 +0.10(+1.41%)
May 30, 2019 6.994 7.140 6.994 7.086 15,302,843 +0.15(+2.21%)
May 29, 2019 6.840 7.002 6.802 6.933 17,760,518 +0.21(+3.08%)
May 28, 2019 6.641 6.802 6.556 6.725 21,341,920 +0.21(+3.18%)
May 24, 2019 6.572 6.587 6.457 6.518 10,291,613 -0.03(-0.47%)
May 23, 2019 6.487 6.610 6.410 6.549 20,881,804 -0.07(-1.04%)
May 22, 2019 6.656 6.733 6.587 6.618 28,519,872 -0.01(-0.12%)
May 21, 2019 6.357 6.710 6.311 6.625 20,707,204 +0.31(+4.99%)
May 20, 2019 6.157 6.357 6.138 6.311 16,658,939 +0.16(+2.62%)
May 17, 2019 6.188 6.249 6.057 6.149 22,599,970 -0.06(-0.99%)
May 16, 2019 6.280 6.341 6.153 6.211 26,253,270 -0.14(-2.18%)
May 15, 2019 6.257 6.418 6.245 6.349 14,033,153 -0.12(-1.90%)
May 14, 2019 6.510 6.533 6.434 6.472 14,369,253 -0.01(-0.12%)
May 13, 2019 6.518 6.572 6.457 6.480 15,464,365 -0.25(-3.65%)
May 10, 2019 6.794 6.810 6.587 6.725 10,663,231 -0.04(-0.57%)
May 09, 2019 6.764 6.825 6.645 6.764 12,692,399 -0.15(-2.11%)
May 08, 2019 6.871 7.002 6.871 6.910 14,865,113 +0.19(+2.86%)
May 07, 2019 6.618 6.718 6.503 6.718 17,188,128 -0.05(-0.79%)
May 06, 2019 6.848 6.886 6.764 6.771 12,410,398 -0.24(-3.40%)
May 03, 2019 6.940 7.025 6.917 7.009 8,186,163 +0.12(+1.72%)
May 02, 2019 6.791 6.929 6.775 6.890 13,064,222 +0.05(+0.67%)
May 01, 2019 6.952 7.029 6.844 6.844 11,282,860 -0.11(-1.55%)
Apr 30, 2019 6.937 6.952 6.783 6.952 14,866,074 +0.07(+1.00%)
Apr 29, 2019 7.021 7.052 6.852 6.883 9,527,389 -0.12(-1.64%)
Apr 26, 2019 6.960 7.044 6.917 6.998 10,957,967 +0.04(+0.55%)
Apr 25, 2019 6.760 6.967 6.645 6.960 16,000,108 +0.15(+2.14%)
Apr 24, 2019 6.921 6.921 6.722 6.814 15,009,855 -0.15(-2.20%)
Apr 23, 2019 6.867 7.021 6.818 6.967 17,912,602 +0.16(+2.37%)
Apr 22, 2019 6.752 6.867 6.683 6.806 11,075,655 +0.04(+0.57%)
Apr 18, 2019 6.660 6.871 6.599 6.768 13,387,350 +0.10(+1.50%)
Apr 17, 2019 6.806 6.829 6.545 6.668 17,033,850 -0.13(-1.92%)
Apr 16, 2019 6.844 6.929 6.791 6.798 12,967,762 -0.07(-1.01%)
Apr 15, 2019 6.967 6.967 6.825 6.867 19,648,546 +0.01(+0.11%)
Apr 12, 2019 6.937 7.067 6.775 6.860 23,547,078 -0.12(-1.76%)
Apr 11, 2019 7.067 7.102 6.902 6.983 15,341,195 -0.18(-2.57%)
Apr 10, 2019 7.220 7.236 7.128 7.167 17,511,150 -0.01(-0.11%)
Apr 09, 2019 7.159 7.182 7.059 7.174 12,258,235 -0.05(-0.64%)
Apr 08, 2019 7.174 7.220 7.098 7.220 8,061,540 +0.02(+0.21%)
Apr 05, 2019 7.113 7.247 7.078 7.205 13,569,935 +0.07(+0.91%)
Apr 04, 2019 6.956 7.171 6.910 7.140 16,253,168 +0.20(+2.87%)
Apr 03, 2019 7.125 7.167 6.883 6.941 18,212,932 -0.09(-1.31%)
Apr 02, 2019 7.109 7.132 6.921 7.033 13,059,514 -0.07(-0.97%)
Apr 01, 2019 7.163 7.270 7.082 7.102 21,676,814 +0.13(+1.85%)
Mar 29, 2019 6.934 7.043 6.877 6.973 23,515,358 +0.14(+2.06%)
Mar 28, 2019 6.538 6.905 6.532 6.832 42,106,096 +0.31(+4.80%)
Mar 27, 2019 6.653 6.704 6.474 6.519 40,409,180 -0.36(-5.29%)
Mar 26, 2019 6.921 6.953 6.800 6.883 25,986,296 +0.05(+0.75%)
Mar 25, 2019 6.762 6.921 6.749 6.832 22,926,106 +0.09(+1.33%)
Mar 22, 2019 6.877 6.960 6.666 6.742 66,976,196 -0.43(-5.97%)
Mar 21, 2019 7.375 7.382 7.040 7.171 36,811,332 -0.28(-3.77%)
Mar 20, 2019 7.529 7.596 7.369 7.452 33,550,946 -0.13(-1.77%)
Mar 19, 2019 7.695 7.733 7.554 7.586 22,251,860 -0.14(-1.82%)
Mar 18, 2019 7.612 7.736 7.612 7.727 12,472,448 +0.12(+1.51%)
Mar 15, 2019 7.586 7.669 7.580 7.612 21,696,542 +0.07(+0.93%)
Mar 14, 2019 7.529 7.541 7.430 7.541 16,309,638 -0.02(-0.25%)
Mar 13, 2019 7.458 7.637 7.420 7.561 23,293,784 +0.08(+1.02%)
Mar 12, 2019 7.439 7.497 7.401 7.484 19,648,612 +0.04(+0.52%)
Mar 11, 2019 7.222 7.445 7.209 7.445 23,387,366 +0.35(+4.95%)
Mar 08, 2019 6.979 7.107 6.973 7.094 18,760,682 +0.10(+1.46%)
Mar 07, 2019 7.056 7.056 6.886 6.992 17,190,272 -0.03(-0.36%)
Mar 06, 2019 7.222 7.241 6.966 7.017 18,839,550 -0.21(-2.96%)
Mar 05, 2019 7.200 7.283 7.142 7.232 8,989,957 +0.06(+0.89%)
Mar 04, 2019 7.200 7.219 7.085 7.168 14,520,301 -0.01(-0.09%)
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.