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 (%)
Jan 31, 2018 8.155 8.155 7.821 7.858 21,715,090 +0.04(+0.47%)
Jan 30, 2018 7.691 7.833 7.673 7.821 17,862,410 +0.09(+1.20%)
Jan 29, 2018 7.883 7.910 7.722 7.728 20,739,494 -0.37(-4.51%)
Jan 26, 2018 7.864 8.099 7.864 8.093 23,943,370 +0.12(+1.55%)
Jan 25, 2018 7.796 8.093 7.759 7.969 32,307,842 +0.15(+1.98%)
Jan 24, 2018 7.462 7.876 7.418 7.814 30,588,464 +0.61(+8.41%)
Jan 23, 2018 7.227 7.318 7.159 7.208 14,951,005 -0.04(-0.60%)
Jan 22, 2018 7.196 7.270 7.152 7.251 14,355,451 +0.09(+1.21%)
Jan 19, 2018 7.115 7.171 7.041 7.165 9,572,133 +0.11(+1.49%)
Jan 18, 2018 7.109 7.140 7.016 7.060 10,088,625 +0.02(+0.26%)
Jan 17, 2018 6.855 7.066 6.849 7.041 9,758,039 +0.17(+2.52%)
Jan 16, 2018 6.855 6.905 6.837 6.868 8,326,435 +0.06(+0.91%)
Jan 12, 2018 6.806 6.806 6.806 0 +0.01(+0.09%)
Jan 11, 2018 6.664 6.809 6.642 6.800 10,352,628 +0.16(+2.42%)
Jan 10, 2018 6.614 6.657 6.577 6.639 10,516,291 +0.01(+0.19%)
Jan 09, 2018 6.670 6.710 6.630 6.627 9,864,891 -0.11(-1.65%)
Jan 08, 2018 6.756 6.800 6.707 6.738 12,153,163 -0.05(-0.73%)
Jan 05, 2018 6.670 6.800 6.633 6.787 8,847,310 +0.08(+1.20%)
Jan 04, 2018 6.713 6.787 6.695 6.707 9,894,505 +0.05(+0.74%)
Jan 03, 2018 6.546 6.664 6.540 6.657 12,311,253 +0.09(+1.38%)
Jan 02, 2018 6.493 6.570 6.477 6.567 12,533,164 +0.23(+3.71%)
Dec 29, 2017 6.332 6.332 6.332 0 +0.04(+0.59%)
Dec 28, 2017 6.270 6.307 6.246 6.295 6,027,326 +0.09(+1.50%)
Dec 27, 2017 6.264 6.270 6.190 6.202 5,507,570 -0.01(-0.20%)
Dec 26, 2017 6.221 6.227 6.165 6.215 4,854,753 +0.08(+1.39%)
Dec 22, 2017 6.100 6.142 6.082 6.130 12,434,067 -0.02(-0.29%)
Dec 21, 2017 6.009 6.220 5.997 6.148 14,857,235 +0.14(+2.31%)
Dec 20, 2017 6.009 6.066 5.985 6.009 11,581,091 +0.03(+0.50%)
Dec 19, 2017 5.949 5.991 5.883 5.979 10,700,323 -0.02(-0.40%)
Dec 18, 2017 5.997 6.088 5.985 6.003 10,326,670 +0.11(+1.84%)
Dec 15, 2017 5.967 5.967 5.886 5.895 12,603,832 +0.01(+0.20%)
Dec 14, 2017 5.865 5.943 5.840 5.883 11,195,370 -0.06(-1.01%)
Dec 13, 2017 6.184 6.229 5.907 5.943 16,720,520 -0.25(-4.09%)
Dec 12, 2017 6.196 6.226 5.867 6.196 21,729,110 +0.17(+2.80%)
Dec 11, 2017 6.009 6.094 5.985 6.027 10,773,600 +0.01(+0.20%)
Dec 08, 2017 6.112 6.124 6.003 6.015 10,953,338 -0.01(-0.20%)
Dec 07, 2017 5.828 6.036 5.798 6.027 16,728,169 -0.10(-1.67%)
Dec 06, 2017 6.069 6.166 5.967 6.130 11,765,679 +0.05(+0.79%)
Dec 05, 2017 6.214 6.226 6.048 6.082 10,685,618 -0.02(-0.39%)
Dec 04, 2017 6.130 6.202 6.051 6.106 11,100,620 +0.12(+1.97%)
Dec 01, 2017 5.976 6.030 5.921 5.988 14,261,895 +0.09(+1.53%)
Nov 30, 2017 6.036 6.075 5.897 5.897 19,846,888 -0.17(-2.88%)
Nov 29, 2017 6.198 6.198 6.063 6.072 12,365,769 -0.17(-2.80%)
Nov 28, 2017 6.289 6.343 6.177 6.247 13,374,624 +0.07(+1.17%)
Nov 27, 2017 6.150 6.241 6.114 6.174 10,892,896 -0.08(-1.35%)
Nov 24, 2017 6.241 6.265 6.226 6.259 7,122,606 -0.06(-0.95%)
Nov 22, 2017 6.289 6.331 6.250 6.319 11,503,415 +0.00(+0.00%)
Nov 21, 2017 6.283 6.427 6.265 6.319 17,909,196 +0.04(+0.67%)
Nov 20, 2017 6.168 6.283 6.114 6.277 11,587,049 +0.07(+1.07%)
Nov 17, 2017 6.072 6.235 6.060 6.211 20,064,358 +0.15(+2.49%)
Nov 16, 2017 6.000 6.096 5.964 6.060 13,523,997 +0.14(+2.44%)
Nov 15, 2017 5.783 5.927 5.777 5.915 11,807,233 +0.05(+0.93%)
Nov 14, 2017 5.976 6.012 5.822 5.861 14,151,352 -0.14(-2.31%)
Nov 13, 2017 5.988 6.048 5.915 6.000 13,866,554 -0.02(-0.30%)
Nov 10, 2017 5.982 6.054 5.970 6.018 16,424,053 -0.06(-0.99%)
Nov 09, 2017 6.132 6.247 6.036 6.078 22,558,690 -0.19(-2.98%)
Nov 08, 2017 6.084 6.289 6.036 6.265 24,119,286 +0.21(+3.48%)
Nov 07, 2017 6.150 6.168 5.945 6.054 14,059,441 -0.16(-2.52%)
Nov 06, 2017 6.205 6.235 6.138 6.211 10,986,553 +0.06(+0.98%)
Nov 03, 2017 6.205 6.226 6.030 6.150 23,888,624 -0.04(-0.68%)
Nov 02, 2017 6.126 6.217 6.078 6.192 16,653,060 +0.00(+0.06%)
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.