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 )

2.465 -0.035 (-1.40%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 7, 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 (%)
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%)
Oct 01, 2019 6.303 6.313 6.148 6.163 11,353,435 -0.13(-2.09%)
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%)
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.