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 (%)
Feb 28, 2018 7.576 7.583 7.391 7.391 16,409,938 -0.17(-2.29%)
Feb 27, 2018 7.713 7.713 7.561 7.564 7,885,683 -0.16(-2.08%)
Feb 26, 2018 7.719 7.747 7.635 7.725 9,960,096 +0.06(+0.73%)
Feb 23, 2018 7.632 7.676 7.515 7.669 8,665,525 +0.07(+0.98%)
Feb 22, 2018 7.542 7.595 8,717,820 +0.07(+0.90%)
Feb 21, 2018 7.558 7.731 7.508 7.527 20,907,538 +0.04(+0.58%)
Feb 20, 2018 7.273 7.539 7.267 7.484 13,896,914 +0.13(+1.77%)
Feb 16, 2018 7.354 7.354 7.354 0 -0.03(-0.42%)
Feb 15, 2018 7.471 7.360 7.385 10,030,715 +0.04(+0.59%)
Feb 14, 2018 7.050 7.391 7.050 7.341 25,003,268 +0.20(+2.86%)
Feb 13, 2018 7.057 7.174 7.035 7.137 6,948,774 +0.04(+0.52%)
Feb 12, 2018 7.087 7.146 6.998 7.100 12,771,226 +0.09(+1.24%)
Feb 09, 2018 7.081 7.106 6.815 7.013 19,153,876 +0.11(+1.52%)
Feb 08, 2018 7.323 7.323 6.908 6.908 18,685,056 -0.22(-3.04%)
Feb 07, 2018 7.366 7.397 7.125 7.125 16,920,658 -0.25(-3.36%)
Feb 06, 2018 7.038 7.409 7.019 7.372 26,892,112 +0.19(+2.67%)
Feb 05, 2018 7.378 7.490 7.069 7.180 20,643,502 -0.15(-2.11%)
Feb 02, 2018 7.484 7.539 7.317 7.335 25,350,976 -0.34(-4.47%)
Feb 01, 2018 7.728 7.737 7.647 7.678 18,966,592 -0.18(-2.28%)
Jan 31, 2018 8.154 8.154 7.820 7.858 21,715,872 +0.04(+0.47%)
Jan 30, 2018 7.690 7.833 7.673 7.820 17,863,054 +0.09(+1.20%)
Jan 29, 2018 7.882 7.910 7.721 7.728 20,740,242 -0.37(-4.51%)
Jan 26, 2018 7.864 8.099 7.864 8.093 23,944,232 +0.12(+1.55%)
Jan 25, 2018 7.796 8.093 7.759 7.969 32,309,006 +0.15(+1.98%)
Jan 24, 2018 7.462 7.876 7.418 7.814 30,589,568 +0.61(+8.41%)
Jan 23, 2018 7.226 7.318 7.158 7.208 14,951,544 -0.04(-0.60%)
Jan 22, 2018 7.196 7.270 7.152 7.251 14,355,968 +0.09(+1.21%)
Jan 19, 2018 7.115 7.171 7.041 7.165 9,572,478 +0.11(+1.49%)
Jan 18, 2018 7.109 7.140 7.016 7.059 10,088,989 +0.02(+0.26%)
Jan 17, 2018 6.855 7.066 6.849 7.041 9,758,390 +0.17(+2.52%)
Jan 16, 2018 6.855 6.905 6.837 6.868 8,326,735 +0.06(+0.91%)
Jan 12, 2018 6.806 6.806 6.806 0 +0.01(+0.09%)
Jan 11, 2018 6.663 6.809 6.642 6.800 10,353,001 +0.16(+2.42%)
Jan 10, 2018 6.614 6.657 6.577 6.639 10,516,669 +0.01(+0.19%)
Jan 09, 2018 6.670 6.710 6.629 6.626 9,865,246 -0.11(-1.65%)
Jan 08, 2018 6.756 6.800 6.707 6.738 12,153,601 -0.05(-0.73%)
Jan 05, 2018 6.670 6.800 6.632 6.787 8,847,629 +0.08(+1.20%)
Jan 04, 2018 6.713 6.787 6.694 6.707 9,894,861 +0.05(+0.74%)
Jan 03, 2018 6.546 6.663 6.540 6.657 12,311,697 +0.09(+1.38%)
Jan 02, 2018 6.493 6.570 6.477 6.567 12,533,614 +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 6.245 6.295 6,027,542 +0.09(+1.50%)
Dec 27, 2017 6.264 6.270 6.190 6.202 5,507,768 -0.01(-0.20%)
Dec 26, 2017 6.221 6.227 6.165 6.214 4,854,927 +0.08(+1.39%)
Dec 22, 2017 6.099 6.142 6.081 6.130 12,434,514 -0.02(-0.29%)
Dec 21, 2017 6.009 6.220 5.997 6.148 14,857,770 +0.14(+2.31%)
Dec 20, 2017 6.009 6.066 5.985 6.009 11,581,508 +0.03(+0.50%)
Dec 19, 2017 5.949 5.991 5.882 5.979 10,700,708 -0.02(-0.40%)
Dec 18, 2017 5.997 6.087 5.985 6.003 10,327,042 +0.11(+1.84%)
Dec 15, 2017 5.967 5.967 5.885 5.894 12,604,286 +0.01(+0.20%)
Dec 14, 2017 5.864 5.943 5.840 5.882 11,195,773 -0.06(-1.01%)
Dec 13, 2017 6.184 6.229 5.907 5.943 16,721,122 -0.25(-4.09%)
Dec 12, 2017 6.196 6.226 5.867 6.196 21,729,892 +0.17(+2.80%)
Dec 11, 2017 6.009 6.093 5.985 6.027 10,773,987 +0.01(+0.20%)
Dec 08, 2017 6.111 6.123 6.003 6.015 10,953,732 -0.01(-0.20%)
Dec 07, 2017 5.828 6.036 5.798 6.027 16,728,771 -0.10(-1.67%)
Dec 06, 2017 6.069 6.166 5.967 6.130 11,766,102 +0.05(+0.79%)
Dec 05, 2017 6.214 6.226 6.048 6.081 10,686,002 -0.02(-0.39%)
Dec 04, 2017 6.130 6.202 6.051 6.105 11,101,020 +0.12(+1.97%)
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.