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 )

2.705 +0.035 (+1.31%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 27, 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 (%)
Jan 31, 2020 6.005 6.021 5.911 5.966 15,861,215 -0.14(-2.30%)
Jan 30, 2020 5.990 6.138 5.951 6.107 20,275,874 +0.02(+0.39%)
Jan 29, 2020 6.201 6.232 6.076 6.083 12,483,692 -0.15(-2.38%)
Jan 28, 2020 6.232 6.279 6.169 6.232 9,183,177 +0.04(+0.63%)
Jan 27, 2020 6.224 6.295 6.177 6.193 13,652,492 -0.19(-2.94%)
Jan 24, 2020 6.404 6.447 6.302 6.381 18,216,534 -0.09(-1.45%)
Jan 23, 2020 6.310 6.521 6.240 6.474 32,343,036 +0.20(+3.24%)
Jan 22, 2020 6.287 6.295 6.216 6.271 26,463,736 +0.08(+1.26%)
Jan 21, 2020 6.388 6.420 6.193 6.193 40,688,952 -0.41(-6.16%)
Jan 17, 2020 6.592 6.639 6.529 6.600 15,599,556 +0.16(+2.43%)
Jan 16, 2020 6.396 6.482 6.373 6.443 21,125,380 +0.09(+1.48%)
Jan 15, 2020 6.451 6.459 6.310 6.349 21,051,016 -0.20(-3.10%)
Jan 14, 2020 6.498 6.553 6.443 6.553 10,800,291 +0.02(+0.36%)
Jan 13, 2020 6.529 6.576 6.506 6.529 14,117,150 -0.02(-0.24%)
Jan 10, 2020 6.717 6.748 6.521 6.545 15,619,890 -0.15(-2.22%)
Jan 09, 2020 6.693 6.709 6.615 6.693 19,938,024 -0.12(-1.72%)
Jan 08, 2020 6.858 6.951 6.772 6.811 21,566,066 -0.11(-1.58%)
Jan 07, 2020 6.920 6.959 6.858 6.920 13,765,722 -0.13(-1.78%)
Jan 06, 2020 7.030 7.131 6.983 7.045 15,555,029 -0.19(-2.59%)
Jan 03, 2020 7.170 7.284 7.139 7.233 24,028,928 +0.02(+0.27%)
Jan 02, 2020 7.049 7.237 7.034 7.213 13,174,264 +0.22(+3.13%)
Dec 31, 2019 6.955 7.002 6.948 6.995 3,473,921 +0.00(+0.00%)
Dec 30, 2019 7.018 7.018 6.959 6.995 7,961,228 +0.04(+0.56%)
Dec 27, 2019 6.979 7.010 6.924 6.955 8,383,271 -0.03(-0.45%)
Dec 26, 2019 6.909 6.995 6.901 6.987 10,699,807 +0.15(+2.17%)
Dec 24, 2019 6.854 6.873 6.823 6.838 2,104,135 +0.02(+0.23%)
Dec 23, 2019 6.815 6.877 6.791 6.823 10,468,556 +0.10(+1.51%)
Dec 20, 2019 6.807 6.830 6.721 6.721 13,694,791 -0.10(-1.53%)
Dec 19, 2019 6.718 6.841 6.718 6.826 22,697,982 +0.10(+1.49%)
Dec 18, 2019 6.603 6.776 6.595 6.726 33,411,260 +0.18(+2.70%)
Dec 17, 2019 6.472 6.587 6.441 6.549 20,816,038 +0.08(+1.19%)
Dec 16, 2019 6.549 6.610 6.464 6.472 17,517,116 -0.02(-0.36%)
Dec 13, 2019 6.464 6.618 6.456 6.495 19,025,734 +0.00(+0.00%)
Dec 12, 2019 6.402 6.510 6.395 6.495 12,566,218 +0.15(+2.43%)
Dec 11, 2019 6.402 6.418 6.302 6.341 27,511,474 -0.02(-0.36%)
Dec 10, 2019 6.410 6.422 6.326 6.364 14,201,123 -0.03(-0.48%)
Dec 09, 2019 6.287 6.429 6.287 6.395 25,975,150 +0.02(+0.36%)
Dec 06, 2019 6.410 6.410 6.302 6.372 16,355,389 +0.03(+0.49%)
Dec 05, 2019 6.349 6.402 6.310 6.341 14,104,326 +0.06(+0.98%)
Dec 04, 2019 6.195 6.302 6.179 6.279 14,932,837 +0.12(+2.00%)
Dec 03, 2019 6.164 6.187 6.110 6.156 11,373,297 +0.04(+0.69%)
Dec 02, 2019 6.099 6.145 6.083 6.114 15,633,754 +0.08(+1.27%)
Nov 29, 2019 6.014 6.075 6.006 6.037 20,749,310 +0.00(+0.00%)
Nov 27, 2019 5.975 6.060 5.887 6.037 17,471,858 +0.06(+1.03%)
Nov 26, 2019 5.991 5.999 5.868 5.975 22,946,994 -0.12(-2.02%)
Nov 25, 2019 6.152 6.183 6.075 6.099 13,671,131 -0.05(-0.87%)
Nov 22, 2019 6.091 6.183 6.087 6.152 19,045,242 +0.08(+1.39%)
Nov 21, 2019 6.060 6.083 5.983 6.068 42,320,524 +0.09(+1.54%)
Nov 20, 2019 5.983 5.999 5.918 5.975 9,322,344 -0.04(-0.64%)
Nov 19, 2019 6.022 6.022 5.960 6.014 12,532,341 -0.03(-0.51%)
Nov 18, 2019 6.114 6.129 5.999 6.045 16,154,508 -0.13(-2.12%)
Nov 15, 2019 6.122 6.175 6.114 6.175 8,858,679 +0.09(+1.52%)
Nov 14, 2019 6.106 6.145 6.052 6.083 16,135,033 -0.04(-0.63%)
Nov 13, 2019 6.129 6.168 6.052 6.122 17,828,196 -0.08(-1.36%)
Nov 12, 2019 6.191 6.214 6.129 6.206 14,102,659 -0.09(-1.47%)
Nov 11, 2019 6.275 6.306 6.237 6.298 20,449,348 -0.01(-0.12%)
Nov 08, 2019 6.406 6.437 6.264 6.306 19,737,142 -0.27(-4.09%)
Nov 07, 2019 6.591 6.637 6.568 6.575 26,990,656 -0.05(-0.70%)
Nov 06, 2019 6.629 6.706 6.560 6.621 14,201,280 -0.15(-2.16%)
Nov 05, 2019 6.660 6.783 6.645 6.768 39,292,600 +0.12(+1.73%)
Nov 04, 2019 6.745 6.745 6.629 6.652 14,073,855 -0.04(-0.63%)
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.