FinancialContent is the trusted provider of stock market information to the media industry.
Banco Bradesco S.A. (NY: BBD)
10.14 USD  -0.14 (-1.36%)
Streaming Delayed Price  /  Updated: 9:52 AM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2019 10.01 10.29 10.00 10.28 9,868,938 +0.31(+3.11%)
Jul 17, 2019 10.04 10.09 9.960 9.970 4,913,599 -0.02(-0.20%)
Jul 16, 2019 10.02 10.07 9.930 9.990 6,092,368 -0.04(-0.40%)
Jul 15, 2019 10.12 10.16 9.965 10.03 8,827,091 -0.16(-1.57%)
Jul 12, 2019 10.29 10.32 10.12 10.19 10,949,500 -0.06(-0.59%)
Jul 11, 2019 10.25 10.28 10.09 10.25 11,389,620 -0.14(-1.35%)
Jul 10, 2019 10.50 10.55 10.33 10.39 16,912,028 +0.09(+0.87%)
Jul 09, 2019 10.01 10.36 10.01 10.30 8,144,195 +0.06(+0.59%)
Jul 08, 2019 10.27 10.29 10.19 10.24 17,568,992 +0.00(+0.00%)
Jul 05, 2019 10.12 10.31 10.05 10.24 13,495,400 +0.40(+4.07%)
Jul 03, 2019 9.740 9.905 9.690 9.840 5,395,700 +0.12(+1.23%)
Jul 02, 2019 9.700 9.900 9.515 9.720 11,971,966 -0.02(-0.21%)
Jul 01, 2019 9.950 9.960 9.690 9.740 8,293,629 -0.08(-0.81%)
Jun 28, 2019 9.880 9.945 9.780 9.820 12,085,400 +0.00(+0.00%)
Jun 27, 2019 9.720 9.900 9.575 9.820 11,585,438 -0.04(-0.41%)
Jun 26, 2019 9.840 9.905 9.670 9.860 10,459,677 +0.15(+1.54%)
Jun 25, 2019 9.880 9.935 9.620 9.710 21,132,247 -0.17(-1.72%)
Jun 24, 2019 9.760 9.920 9.720 9.880 10,163,755 +0.16(+1.65%)
Jun 21, 2019 9.630 9.795 9.620 9.720 11,421,100 +0.00(+0.00%)
Jun 20, 2019 9.630 9.780 9.630 9.720 8,715,927 +0.20(+2.10%)
Jun 19, 2019 9.300 9.545 9.200 9.520 18,818,344 +0.20(+2.15%)
Jun 18, 2019 9.310 9.450 9.300 9.320 11,488,772 +0.14(+1.53%)
Jun 17, 2019 9.210 9.315 9.150 9.180 9,283,078 +0.00(+0.00%)
Jun 14, 2019 9.230 9.310 9.085 9.180 11,386,500 -0.21(-2.24%)
Jun 13, 2019 9.380 9.500 9.210 9.390 21,048,433 -0.01(-0.11%)
Jun 12, 2019 9.620 9.710 9.390 9.400 16,744,619 -0.20(-2.08%)
Jun 11, 2019 9.510 9.600 9.420 9.600 14,862,695 +0.15(+1.59%)
Jun 10, 2019 9.430 9.515 9.235 9.450 11,969,659 -0.13(-1.36%)
Jun 07, 2019 9.610 9.740 9.560 9.580 11,099,600 +0.03(+0.31%)
Jun 06, 2019 9.510 9.600 9.375 9.550 8,393,629 +0.21(+2.25%)
Jun 05, 2019 9.580 9.600 9.220 9.340 14,410,861 -0.20(-2.10%)
Jun 04, 2019 9.490 9.590 9.410 9.540 8,760,438 +0.11(+1.17%)
Jun 03, 2019 9.450 9.515 9.340 9.430 15,435,483 +0.07(+0.75%)
May 31, 2019 9.280 9.475 9.240 9.360 10,221,300 +0.13(+1.41%)
May 30, 2019 9.110 9.300 9.110 9.230 11,748,333 +0.20(+2.21%)
May 29, 2019 8.910 9.120 8.860 9.030 13,635,145 +0.27(+3.08%)
May 28, 2019 8.650 8.860 8.540 8.760 16,384,667 +0.27(+3.18%)
May 24, 2019 8.560 8.580 8.410 8.490 7,901,100 -0.04(-0.47%)
May 23, 2019 8.450 8.610 8.350 8.530 16,031,425 -0.09(-1.04%)
May 22, 2019 8.670 8.770 8.580 8.620 21,895,339 -0.01(-0.12%)
May 21, 2019 8.280 8.740 8.220 8.630 15,897,381 +0.41(+4.99%)
May 20, 2019 8.020 8.280 7.995 8.220 12,789,438 +0.21(+2.62%)
May 17, 2019 8.060 8.140 7.890 8.010 17,350,500 -0.08(-0.99%)
May 16, 2019 8.180 8.260 8.015 8.090 20,155,219 -0.18(-2.18%)
May 15, 2019 8.150 8.360 8.135 8.270 10,773,564 -0.16(-1.90%)
May 14, 2019 8.480 8.510 8.380 8.430 11,031,595 -0.01(-0.12%)
May 13, 2019 8.490 8.560 8.410 8.440 11,872,337 -0.32(-3.65%)
May 10, 2019 8.850 8.870 8.580 8.760 8,186,400 -0.05(-0.57%)
May 09, 2019 8.810 8.890 8.655 8.810 9,744,237 -0.19(-2.11%)
May 08, 2019 8.950 9.120 8.950 9.000 11,412,278 +0.25(+2.86%)
May 07, 2019 8.620 8.750 8.470 8.750 13,195,708 -0.07(-0.79%)
May 06, 2019 8.920 8.970 8.810 8.820 9,527,739 -0.31(-3.40%)
May 03, 2019 9.040 9.150 9.010 9.130 6,284,700 +0.15(+1.67%)
May 02, 2019 8.850 9.030 8.830 8.980 10,024,359 +0.06(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.