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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 6.954 7.063 6.896 6.992 23,449,694 +0.14(+2.06%)
Mar 28, 2019 6.556 6.925 6.550 6.851 41,988,516 +0.31(+4.80%)
Mar 27, 2019 6.672 6.723 6.492 6.537 40,296,340 -0.37(-5.29%)
Mar 26, 2019 6.941 6.973 6.819 6.902 25,913,732 +0.05(+0.75%)
Mar 25, 2019 6.781 6.941 6.768 6.851 22,862,088 +0.09(+1.33%)
Mar 22, 2019 6.896 6.979 6.684 6.761 66,789,168 -0.43(-5.97%)
Mar 21, 2019 7.396 7.402 7.059 7.191 36,708,540 -0.28(-3.77%)
Mar 20, 2019 7.550 7.617 7.389 7.473 33,457,258 -0.13(-1.77%)
Mar 19, 2019 7.716 7.755 7.575 7.607 22,189,724 -0.14(-1.82%)
Mar 18, 2019 7.633 7.758 7.633 7.748 12,437,620 +0.12(+1.51%)
Mar 15, 2019 7.607 7.691 7.601 7.633 21,635,956 +0.07(+0.93%)
Mar 14, 2019 7.550 7.562 7.450 7.562 16,264,094 -0.02(-0.25%)
Mar 13, 2019 7.479 7.659 7.441 7.582 23,228,738 +0.08(+1.02%)
Mar 12, 2019 7.460 7.518 7.421 7.505 19,593,744 +0.04(+0.52%)
Mar 11, 2019 7.242 7.466 7.229 7.466 23,322,058 +0.35(+4.95%)
Mar 08, 2019 6.998 7.127 6.992 7.114 18,708,294 +0.10(+1.46%)
Mar 07, 2019 7.075 7.075 6.906 7.011 17,142,270 -0.03(-0.36%)
Mar 06, 2019 7.242 7.261 6.986 7.037 18,786,942 -0.21(-2.96%)
Mar 05, 2019 7.220 7.303 7.162 7.252 8,964,853 +0.06(+0.89%)
Mar 04, 2019 7.220 7.239 7.104 7.188 14,479,755 -0.01(-0.09%)
Mar 01, 2019 7.284 7.341 7.162 7.194 20,259,870 -0.16(-2.18%)
Feb 28, 2019 7.546 7.546 7.338 7.354 31,653,744 -0.27(-3.53%)
Feb 27, 2019 7.598 7.675 7.559 7.623 11,600,569 -0.04(-0.58%)
Feb 26, 2019 7.540 7.675 7.514 7.668 24,401,716 +0.13(+1.79%)
Feb 25, 2019 7.662 7.668 7.505 7.534 19,080,242 -0.07(-0.93%)
Feb 22, 2019 7.662 7.662 7.518 7.604 22,045,182 -0.01(-0.17%)
Feb 21, 2019 7.611 7.617 7.495 7.617 29,212,906 -0.03(-0.42%)
Feb 20, 2019 7.764 7.886 7.630 7.649 24,111,258 -0.11(-1.40%)
Feb 19, 2019 7.828 7.886 7.745 7.758 19,922,848 -0.18(-2.26%)
Feb 15, 2019 7.937 7.963 7.822 7.937 17,283,048 +0.04(+0.57%)
Feb 14, 2019 7.457 7.969 7.444 7.892 34,834,644 +0.31(+4.14%)
Feb 13, 2019 7.726 7.764 7.559 7.578 20,298,144 -0.19(-2.39%)
Feb 12, 2019 7.726 7.889 7.623 7.764 21,136,082 +0.22(+2.89%)
Feb 11, 2019 7.623 7.639 7.422 7.546 13,422,313 -0.07(-0.93%)
Feb 08, 2019 7.732 7.764 7.466 7.617 24,918,666 +0.02(+0.25%)
Feb 07, 2019 7.623 7.655 7.425 7.598 31,105,246 +0.04(+0.59%)
Feb 06, 2019 7.707 7.764 7.482 7.553 24,011,292 -0.39(-4.92%)
Feb 05, 2019 7.918 8.033 7.848 7.944 18,257,476 +0.01(+0.08%)
Feb 04, 2019 7.707 7.988 7.687 7.937 17,801,128 +0.11(+1.43%)
Feb 01, 2019 7.812 7.873 7.716 7.825 24,596,704 -0.13(-1.61%)
Jan 31, 2019 7.806 8.040 7.774 7.953 29,446,194 +0.54(+7.25%)
Jan 30, 2019 7.377 7.460 7.210 7.415 17,345,850 +0.03(+0.35%)
Jan 29, 2019 7.473 7.492 7.348 7.390 17,454,872 +0.08(+1.05%)
Jan 28, 2019 7.268 7.412 7.255 7.313 14,581,573 -0.06(-0.78%)
Jan 25, 2019 7.345 7.415 7.210 7.370 16,812,524 +0.08(+1.14%)
Jan 24, 2019 7.230 7.313 7.188 7.287 19,928,614 +0.04(+0.62%)
Jan 23, 2019 7.153 7.255 7.060 7.242 13,394,266 +0.24(+3.38%)
Jan 22, 2019 7.159 7.223 6.986 7.005 16,084,495 -0.26(-3.61%)
Jan 18, 2019 7.326 7.358 7.198 7.268 14,369,328 +0.06(+0.80%)
Jan 17, 2019 7.089 7.255 7.082 7.210 17,859,536 +0.04(+0.54%)
Jan 16, 2019 7.185 7.246 7.153 7.172 13,063,664 -0.02(-0.27%)
Jan 15, 2019 7.166 7.223 7.095 7.191 14,834,588 -0.03(-0.44%)
Jan 14, 2019 7.089 7.262 7.069 7.223 11,775,392 +0.08(+1.08%)
Jan 11, 2019 7.082 7.178 7.050 7.146 17,360,192 -0.05(-0.71%)
Jan 10, 2019 7.230 7.326 7.101 7.198 26,271,906 -0.05(-0.71%)
Jan 09, 2019 7.166 7.268 7.153 7.249 27,386,506 +0.19(+2.63%)
Jan 08, 2019 6.916 7.089 6.852 7.063 28,910,762 +0.12(+1.66%)
Jan 07, 2019 7.069 7.082 6.929 6.948 29,249,034 -0.02(-0.28%)
Jan 04, 2019 6.826 7.060 6.769 6.967 20,020,300 +0.09(+1.30%)
Jan 03, 2019 6.852 6.922 6.756 6.877 20,867,368 +0.09(+1.27%)
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.