Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.865 -0.045 (-1.55%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.147 6.232 6.092 6.201 31,234,116 +0.16(+2.57%)
Aug 29, 2019 5.960 6.077 5.906 6.046 11,597,518 +0.11(+1.83%)
Aug 28, 2019 5.929 6.007 5.883 5.937 12,708,429 -0.01(-0.13%)
Aug 27, 2019 5.999 6.046 5.871 5.945 19,649,604 +0.03(+0.52%)
Aug 26, 2019 5.984 6.030 5.848 5.914 13,038,585 -0.08(-1.30%)
Aug 23, 2019 6.108 6.216 5.937 5.991 21,512,232 -0.23(-3.74%)
Aug 22, 2019 6.294 6.364 6.216 6.224 11,164,823 -0.12(-1.84%)
Aug 21, 2019 6.310 6.383 6.255 6.341 18,021,752 +0.12(+2.00%)
Aug 20, 2019 6.170 6.294 6.139 6.216 17,950,708 -0.02(-0.37%)
Aug 19, 2019 6.457 6.473 6.188 6.240 19,877,632 -0.18(-2.78%)
Aug 16, 2019 6.465 6.496 6.379 6.418 12,492,590 +0.02(+0.24%)
Aug 15, 2019 6.387 6.473 6.279 6.403 19,113,662 +0.03(+0.49%)
Aug 14, 2019 6.441 6.535 6.333 6.372 21,967,202 -0.28(-4.20%)
Aug 13, 2019 6.511 6.775 6.492 6.651 21,394,762 +0.09(+1.42%)
Aug 12, 2019 6.480 6.612 6.441 6.558 10,698,032 -0.21(-3.10%)
Aug 09, 2019 6.868 6.930 6.729 6.767 18,418,236 -0.12(-1.80%)
Aug 08, 2019 6.868 6.938 6.791 6.892 24,088,514 +0.09(+1.37%)
Aug 07, 2019 6.612 6.818 6.546 6.798 29,334,910 +0.12(+1.86%)
Aug 06, 2019 6.682 6.721 6.558 6.674 20,942,262 +0.10(+1.53%)
Aug 05, 2019 6.604 6.694 6.511 6.573 24,160,398 -0.23(-3.42%)
Aug 02, 2019 6.915 6.954 6.748 6.806 14,440,961 -0.08(-1.19%)
Aug 01, 2019 7.082 7.183 6.865 6.888 23,623,820 -0.12(-1.77%)
Jul 31, 2019 7.222 7.222 6.927 7.012 24,924,344 -0.19(-2.59%)
Jul 30, 2019 7.175 7.288 7.156 7.198 22,902,474 -0.20(-2.73%)
Jul 29, 2019 7.416 7.439 7.303 7.400 16,584,134 -0.05(-0.62%)
Jul 26, 2019 7.578 7.586 7.431 7.447 16,793,268 -0.05(-0.62%)
Jul 25, 2019 7.703 7.718 7.478 7.493 31,788,738 -0.47(-5.85%)
Jul 24, 2019 7.896 7.990 7.885 7.959 16,663,189 +0.13(+1.68%)
Jul 23, 2019 7.850 7.865 7.768 7.827 13,463,129 -0.05(-0.59%)
Jul 22, 2019 7.889 7.943 7.811 7.873 17,493,402 +0.13(+1.70%)
Jul 19, 2019 7.904 7.928 7.714 7.741 16,027,107 -0.23(-2.92%)
Jul 18, 2019 7.765 7.978 7.757 7.974 12,722,855 +0.24(+3.11%)
Jul 17, 2019 7.788 7.827 7.726 7.734 6,334,522 -0.02(-0.20%)
Jul 16, 2019 7.772 7.811 7.703 7.749 7,854,170 -0.03(-0.40%)
Jul 15, 2019 7.850 7.885 7.730 7.780 11,379,725 -0.12(-1.57%)
Jul 12, 2019 7.982 8.005 7.850 7.904 14,115,896 -0.05(-0.59%)
Jul 11, 2019 7.951 7.974 7.830 7.951 14,683,291 -0.11(-1.35%)
Jul 10, 2019 8.145 8.183 8.013 8.059 21,802,678 +0.07(+0.87%)
Jul 09, 2019 7.765 8.036 7.765 7.990 10,499,348 +0.05(+0.59%)
Jul 08, 2019 7.966 7.978 7.904 7.943 22,649,624 +0.00(+0.00%)
Jul 05, 2019 7.850 7.997 7.796 7.943 17,398,024 +0.31(+4.06%)
Jul 03, 2019 7.555 7.683 7.516 7.633 6,956,038 +0.09(+1.23%)
Jul 02, 2019 7.524 7.679 7.381 7.540 15,434,041 -0.01(-0.15%)
Jul 01, 2019 7.714 7.722 7.513 7.551 10,697,488 -0.02(-0.30%)
Jun 28, 2019 7.620 7.671 7.543 7.574 15,668,972 +0.00(+0.00%)
Jun 27, 2019 7.497 7.636 7.385 7.574 15,020,761 -0.03(-0.41%)
Jun 26, 2019 7.590 7.640 7.458 7.605 13,561,188 +0.12(+1.54%)
Jun 25, 2019 7.620 7.663 7.420 7.489 27,398,398 -0.13(-1.72%)
Jun 24, 2019 7.528 7.651 7.497 7.620 13,177,519 +0.12(+1.65%)
Jun 21, 2019 7.428 7.555 7.420 7.497 14,807,693 +0.00(+0.00%)
Jun 20, 2019 7.428 7.543 7.428 7.497 11,300,380 +0.15(+2.10%)
Jun 19, 2019 7.173 7.362 7.096 7.343 24,398,374 +0.15(+2.15%)
Jun 18, 2019 7.181 7.289 7.173 7.188 14,895,431 +0.11(+1.53%)
Jun 17, 2019 7.104 7.185 7.057 7.080 12,035,703 +0.00(+0.00%)
Jun 14, 2019 7.119 7.181 7.007 7.080 14,762,834 -0.16(-2.24%)
Jun 13, 2019 7.235 7.327 7.104 7.242 27,289,730 -0.01(-0.11%)
Jun 12, 2019 7.420 7.489 7.242 7.250 21,709,746 -0.15(-2.08%)
Jun 11, 2019 7.335 7.404 7.266 7.404 19,269,792 +0.12(+1.59%)
Jun 10, 2019 7.273 7.339 7.123 7.289 15,518,911 -0.10(-1.36%)
Jun 07, 2019 7.412 7.512 7.374 7.389 14,390,862 +0.02(+0.31%)
Jun 06, 2019 7.335 7.404 7.231 7.366 10,882,514 +0.16(+2.25%)
Jun 05, 2019 7.389 7.404 7.111 7.204 18,683,980 -0.15(-2.10%)
Jun 04, 2019 7.320 7.397 7.258 7.358 11,358,090 +0.09(+1.22%)
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.