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 )

2.600 -0.110 (-4.06%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2018 5.857 5.863 5.616 5.738 34,990,248 -0.14(-2.45%)
Oct 30, 2018 5.563 5.885 5.537 5.882 36,038,548 +0.29(+5.15%)
Oct 29, 2018 5.988 6.004 5.512 5.594 57,098,788 -0.19(-3.35%)
Oct 26, 2018 5.706 5.813 5.591 5.788 25,077,944 +0.14(+2.55%)
Oct 25, 2018 5.544 5.750 5.494 5.644 31,129,914 +0.23(+4.16%)
Oct 24, 2018 5.638 5.644 5.419 5.419 24,590,152 -0.21(-3.67%)
Oct 23, 2018 5.506 5.644 5.472 5.625 16,713,649 +0.02(+0.33%)
Oct 22, 2018 5.613 5.672 5.588 5.606 21,571,656 +0.11(+1.93%)
Oct 19, 2018 5.556 5.594 5.450 5.500 18,889,088 +0.01(+0.11%)
Oct 18, 2018 5.631 5.644 5.487 5.494 18,442,560 -0.18(-3.20%)
Oct 17, 2018 5.606 5.725 5.563 5.675 29,488,946 +0.07(+1.23%)
Oct 16, 2018 5.494 5.619 5.441 5.606 28,061,734 +0.26(+4.92%)
Oct 15, 2018 5.356 5.425 5.325 5.344 20,723,340 -0.04(-0.70%)
Oct 12, 2018 5.400 5.419 5.278 5.381 20,631,920 +0.14(+2.63%)
Oct 11, 2018 5.356 5.394 5.181 5.243 32,183,608 -0.04(-0.83%)
Oct 10, 2018 5.450 5.469 5.287 5.287 31,834,348 -0.29(-5.16%)
Oct 09, 2018 5.481 5.631 5.383 5.575 40,347,636 +0.13(+2.41%)
Oct 08, 2018 5.506 5.563 5.378 5.444 58,233,444 +0.44(+8.75%)
Oct 05, 2018 5.112 5.118 4.956 5.006 29,974,020 +0.00(+0.00%)
Oct 04, 2018 4.999 5.048 4.868 5.006 41,602,364 +0.00(+0.00%)
Oct 03, 2018 5.206 5.206 4.937 5.006 62,831,976 +0.27(+5.68%)
Oct 02, 2018 4.643 4.812 4.611 4.737 41,295,468 +0.33(+7.61%)
Oct 01, 2018 4.414 4.442 4.352 4.402 16,850,724 -0.03(-0.56%)
Sep 28, 2018 4.477 4.533 4.389 4.427 30,980,894 -0.13(-2.75%)
Sep 27, 2018 4.496 4.608 4.492 4.552 37,384,300 +0.13(+2.97%)
Sep 26, 2018 4.421 4.527 4.402 4.421 24,710,174 +0.06(+1.43%)
Sep 25, 2018 4.245 4.377 4.227 4.358 28,237,332 -0.01(-0.14%)
Sep 24, 2018 4.508 4.514 4.327 4.364 18,797,180 -0.16(-3.46%)
Sep 21, 2018 4.408 4.564 4.396 4.521 33,562,904 +0.09(+2.12%)
Sep 20, 2018 4.446 4.489 4.352 4.427 20,782,158 +0.06(+1.43%)
Sep 19, 2018 4.308 4.439 4.274 4.364 26,800,486 +0.03(+0.72%)
Sep 18, 2018 4.320 4.396 4.295 4.333 18,493,502 +0.00(+0.00%)
Sep 17, 2018 4.170 4.358 4.164 4.333 16,241,560 +0.16(+3.90%)
Sep 14, 2018 4.152 4.202 4.064 4.170 23,038,950 +0.08(+1.83%)
Sep 13, 2018 4.139 4.183 4.061 4.095 23,707,962 -0.08(-1.80%)
Sep 12, 2018 4.227 4.264 4.158 4.170 28,482,988 +0.03(+0.76%)
Sep 11, 2018 4.164 4.189 4.095 4.139 20,151,448 -0.21(-4.75%)
Sep 10, 2018 4.370 4.417 4.283 4.345 28,415,146 -0.04(-1.00%)
Sep 07, 2018 4.377 4.436 4.333 4.389 23,235,192 +0.11(+2.48%)
Sep 06, 2018 4.195 4.324 4.120 4.283 23,239,176 +0.13(+3.01%)
Sep 05, 2018 4.089 4.214 4.070 4.158 19,217,200 +0.03(+0.61%)
Sep 04, 2018 4.145 4.189 4.095 4.133 19,221,372 -0.20(-4.69%)
Aug 31, 2018 4.336 4.336 4.336 0 +0.12(+2.81%)
Aug 30, 2018 4.361 4.361 4.180 4.218 23,999,832 -0.19(-4.39%)
Aug 29, 2018 4.386 4.449 4.355 4.411 14,210,241 +0.07(+1.73%)
Aug 28, 2018 4.380 4.402 4.296 4.336 13,632,160 -0.09(-2.12%)
Aug 27, 2018 4.361 4.467 4.343 4.430 18,200,846 +0.11(+2.60%)
Aug 24, 2018 4.343 4.368 4.255 4.318 15,386,911 +0.07(+1.62%)
Aug 23, 2018 4.418 4.446 4.211 4.249 24,287,996 -0.17(-3.82%)
Aug 22, 2018 4.230 4.430 4.230 4.418 20,640,834 +0.08(+1.87%)
Aug 21, 2018 4.449 4.492 4.296 4.336 30,806,054 -0.19(-4.28%)
Aug 20, 2018 4.517 4.542 4.455 4.530 12,089,002 -0.02(-0.55%)
Aug 17, 2018 4.617 4.617 4.505 4.555 16,337,900 -0.13(-2.80%)
Aug 16, 2018 4.755 4.786 4.636 4.686 21,814,428 -0.02(-0.40%)
Aug 15, 2018 4.699 4.767 4.630 4.705 24,118,932 -0.09(-1.95%)
Aug 14, 2018 4.742 4.817 4.655 4.799 20,071,694 +0.12(+2.67%)
Aug 13, 2018 4.567 4.692 4.536 4.674 22,578,268 +0.02(+0.40%)
Aug 10, 2018 4.792 4.799 4.599 4.655 34,397,248 -0.31(-6.29%)
Aug 09, 2018 5.049 5.067 4.917 4.967 12,928,544 -0.11(-2.09%)
Aug 08, 2018 5.230 5.267 5.030 5.074 21,674,878 -0.09(-1.81%)
Aug 07, 2018 5.348 5.386 5.130 5.167 20,856,342 -0.13(-2.48%)
Aug 06, 2018 5.323 5.367 5.280 5.298 13,330,792 -0.09(-1.74%)
Aug 03, 2018 5.280 5.414 5.255 5.392 21,502,560 +0.29(+5.63%)
Aug 02, 2018 5.049 5.142 4.999 5.105 11,752,619 -0.00(-0.07%)
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.