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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2019 7.203 7.203 6.909 6.994 24,990,336 -0.19(-2.59%)
Jul 30, 2019 7.156 7.268 7.137 7.179 22,963,112 -0.20(-2.73%)
Jul 29, 2019 7.396 7.419 7.284 7.380 16,628,043 -0.05(-0.63%)
Jul 26, 2019 7.558 7.566 7.411 7.427 16,837,732 -0.05(-0.62%)
Jul 25, 2019 7.682 7.698 7.458 7.473 31,872,902 -0.46(-5.85%)
Jul 24, 2019 7.876 7.968 7.864 7.938 16,707,307 +0.13(+1.68%)
Jul 23, 2019 7.829 7.845 7.748 7.806 13,498,775 -0.05(-0.59%)
Jul 22, 2019 7.868 7.922 7.791 7.852 17,539,720 +0.13(+1.70%)
Jul 19, 2019 7.883 7.907 7.694 7.721 16,069,541 -0.23(-2.92%)
Jul 18, 2019 7.744 7.957 7.736 7.953 12,756,541 +0.24(+3.11%)
Jul 17, 2019 7.767 7.806 7.705 7.713 6,351,294 -0.02(-0.20%)
Jul 16, 2019 7.752 7.791 7.682 7.729 7,874,965 -0.03(-0.40%)
Jul 15, 2019 7.829 7.864 7.709 7.760 11,409,854 -0.12(-1.57%)
Jul 12, 2019 7.961 7.984 7.829 7.883 14,153,270 -0.05(-0.59%)
Jul 11, 2019 7.930 7.953 7.810 7.930 14,722,167 -0.11(-1.35%)
Jul 10, 2019 8.123 8.162 7.992 8.038 21,860,404 +0.07(+0.87%)
Jul 09, 2019 7.744 8.015 7.744 7.968 10,527,146 +0.05(+0.59%)
Jul 08, 2019 7.945 7.957 7.883 7.922 22,709,592 +0.00(+0.00%)
Jul 05, 2019 7.829 7.976 7.775 7.922 17,444,088 +0.31(+4.07%)
Jul 03, 2019 7.535 7.663 7.497 7.613 6,974,455 +0.09(+1.23%)
Jul 02, 2019 7.504 7.659 7.361 7.520 15,474,904 -0.01(-0.15%)
Jul 01, 2019 7.694 7.701 7.493 7.531 10,725,812 -0.02(-0.30%)
Jun 28, 2019 7.600 7.650 7.523 7.554 15,710,459 +0.00(+0.00%)
Jun 27, 2019 7.477 7.616 7.366 7.554 15,060,531 -0.03(-0.41%)
Jun 26, 2019 7.569 7.620 7.439 7.585 13,597,094 +0.12(+1.54%)
Jun 25, 2019 7.600 7.643 7.400 7.470 27,470,940 -0.13(-1.72%)
Jun 24, 2019 7.508 7.631 7.477 7.600 13,212,409 +0.12(+1.65%)
Jun 21, 2019 7.408 7.535 7.400 7.477 14,846,899 +0.00(+0.00%)
Jun 20, 2019 7.408 7.523 7.408 7.477 11,330,300 +0.15(+2.10%)
Jun 19, 2019 7.154 7.343 7.077 7.323 24,462,972 +0.15(+2.15%)
Jun 18, 2019 7.162 7.269 7.154 7.169 14,934,870 +0.11(+1.53%)
Jun 17, 2019 7.085 7.166 7.039 7.062 12,067,570 +0.00(+0.00%)
Jun 14, 2019 7.100 7.162 6.989 7.062 14,801,921 -0.16(-2.24%)
Jun 13, 2019 7.216 7.308 7.085 7.223 27,361,984 -0.01(-0.11%)
Jun 12, 2019 7.400 7.470 7.223 7.231 21,767,226 -0.15(-2.08%)
Jun 11, 2019 7.316 7.385 7.246 7.385 19,320,812 +0.12(+1.59%)
Jun 10, 2019 7.254 7.319 7.104 7.269 15,560,001 -0.10(-1.36%)
Jun 07, 2019 7.393 7.493 7.354 7.369 14,428,964 +0.02(+0.31%)
Jun 06, 2019 7.316 7.385 7.212 7.346 10,911,328 +0.16(+2.25%)
Jun 05, 2019 7.369 7.385 7.093 7.185 18,733,450 -0.15(-2.10%)
Jun 04, 2019 7.300 7.377 7.239 7.339 11,388,162 +0.09(+1.22%)
Jun 03, 2019 7.266 7.316 7.181 7.250 20,075,860 +0.05(+0.75%)
May 31, 2019 7.135 7.285 7.104 7.197 13,294,135 +0.10(+1.41%)
May 30, 2019 7.004 7.150 7.004 7.097 15,280,241 +0.15(+2.21%)
May 29, 2019 6.851 7.012 6.812 6.943 17,734,286 +0.21(+3.08%)
May 28, 2019 6.651 6.812 6.566 6.735 21,310,398 +0.21(+3.18%)
May 24, 2019 6.581 6.597 6.466 6.528 10,276,412 -0.03(-0.47%)
May 23, 2019 6.497 6.620 6.420 6.558 20,850,962 -0.07(-1.04%)
May 22, 2019 6.666 6.743 6.597 6.628 28,477,748 -0.01(-0.12%)
May 21, 2019 6.366 6.720 6.320 6.635 20,676,620 +0.32(+4.99%)
May 20, 2019 6.166 6.366 6.147 6.320 16,634,334 +0.16(+2.62%)
May 17, 2019 6.197 6.258 6.066 6.159 22,566,590 -0.06(-0.99%)
May 16, 2019 6.289 6.351 6.162 6.220 26,214,496 -0.14(-2.18%)
May 15, 2019 6.266 6.428 6.255 6.358 14,012,427 -0.12(-1.90%)
May 14, 2019 6.520 6.543 6.443 6.481 14,348,030 -0.01(-0.12%)
May 13, 2019 6.528 6.581 6.466 6.489 15,441,524 -0.25(-3.65%)
May 10, 2019 6.804 6.820 6.597 6.735 10,647,482 -0.04(-0.57%)
May 09, 2019 6.774 6.835 6.654 6.774 12,673,652 -0.15(-2.11%)
May 08, 2019 6.881 7.012 6.881 6.920 14,843,158 +0.19(+2.86%)
May 07, 2019 6.628 6.728 6.512 6.728 17,162,742 -0.05(-0.79%)
May 06, 2019 6.858 6.897 6.774 6.781 12,392,069 -0.24(-3.40%)
May 03, 2019 6.950 7.035 6.927 7.020 8,174,073 +0.12(+1.72%)
May 02, 2019 6.801 6.939 6.785 6.901 13,044,927 +0.05(+0.67%)
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.