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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2018 6.219 6.231 6.052 6.064 10,032,822 -0.17(-2.78%)
Apr 27, 2018 6.275 6.312 6.176 6.238 11,666,141 +0.07(+1.20%)
Apr 26, 2018 6.157 6.194 6.024 6.163 14,480,164 +0.04(+0.61%)
Apr 25, 2018 5.996 6.163 5.971 6.126 13,858,933 +0.04(+0.61%)
Apr 24, 2018 6.139 6.188 6.046 6.089 9,923,191 +0.01(+0.10%)
Apr 23, 2018 6.101 6.135 6.046 6.083 8,148,932 -0.11(-1.70%)
Apr 20, 2018 6.262 6.262 6.170 6.188 8,072,902 -0.13(-2.06%)
Apr 19, 2018 6.262 6.324 6.213 6.318 14,626,830 -0.05(-0.78%)
Apr 18, 2018 6.213 6.386 6.176 6.368 18,960,716 +0.27(+4.36%)
Apr 17, 2018 6.040 6.123 5.987 6.101 20,432,532 +0.11(+1.75%)
Apr 16, 2018 6.151 6.157 5.953 5.996 10,853,671 -0.11(-1.82%)
Apr 13, 2018 6.231 6.231 6.101 6.108 24,152,014 -0.19(-3.05%)
Apr 12, 2018 6.361 6.374 6.269 6.299 26,338,388 -0.14(-2.21%)
Apr 11, 2018 6.238 6.454 6.225 6.442 16,226,540 +0.19(+2.97%)
Apr 10, 2018 6.176 6.262 6.120 6.256 18,239,366 +0.09(+1.40%)
Apr 09, 2018 6.454 6.473 6.157 6.170 17,070,230 -0.31(-4.78%)
Apr 06, 2018 6.559 6.603 6.405 6.479 10,470,352 -0.11(-1.64%)
Apr 05, 2018 6.729 6.735 6.522 6.587 20,093,566 -0.01(-0.09%)
Apr 04, 2018 6.482 6.609 6.411 6.593 11,414,874 -0.03(-0.47%)
Apr 03, 2018 6.717 6.748 6.578 6.624 16,400,525 +0.01(+0.19%)
Apr 02, 2018 6.711 6.717 6.568 6.612 10,661,941 -0.74(-10.02%)
Mar 29, 2018 7.348 7.348 7.348 0 +0.25(+3.48%)
Mar 28, 2018 7.020 7.144 6.964 7.100 12,167,637 +0.06(+0.88%)
Mar 27, 2018 7.187 7.209 7.026 7.038 6,794,226 -0.14(-1.98%)
Mar 26, 2018 7.267 7.286 7.110 7.181 14,598,316 +0.03(+0.43%)
Mar 23, 2018 7.113 7.255 7.076 7.150 22,126,498 +0.07(+1.05%)
Mar 22, 2018 7.100 7.190 7.042 7.076 13,949,273 -0.11(-1.46%)
Mar 21, 2018 7.094 7.199 7.066 7.181 19,510,512 +0.15(+2.20%)
Mar 20, 2018 7.088 7.113 6.995 7.026 9,479,663 -0.07(-0.96%)
Mar 19, 2018 7.100 7.181 7.063 7.094 12,112,739 -0.07(-1.04%)
Mar 16, 2018 7.137 7.246 7.122 7.168 15,556,510 +0.03(+0.43%)
Mar 15, 2018 7.249 7.255 7.094 7.137 10,703,353 -0.19(-2.62%)
Mar 14, 2018 7.385 7.391 7.218 7.329 8,693,588 -0.02(-0.25%)
Mar 13, 2018 7.471 7.484 7.311 7.348 7,642,334 -0.09(-1.25%)
Mar 12, 2018 7.410 7.456 7.382 7.440 17,940,254 +0.06(+0.75%)
Mar 09, 2018 7.397 7.410 7.323 7.385 17,875,300 +0.16(+2.23%)
Mar 08, 2018 7.379 7.388 7.174 7.224 12,594,790 -0.14(-1.93%)
Mar 07, 2018 7.307 7.366 13,260,779 -0.20(-2.70%)
Mar 06, 2018 7.601 7.675 7.542 7.570 12,142,788 +0.07(+0.99%)
Mar 05, 2018 7.348 7.518 7.323 7.496 11,767,256 +0.09(+1.25%)
Mar 02, 2018 7.311 7.410 7.218 7.403 11,016,933 +0.04(+0.55%)
Mar 01, 2018 7.455 7.493 7.276 7.363 13,892,663 -0.02(-0.25%)
Feb 28, 2018 7.567 7.573 7.381 7.381 16,431,131 -0.17(-2.29%)
Feb 27, 2018 7.703 7.703 7.551 7.554 7,895,868 -0.16(-2.08%)
Feb 26, 2018 7.709 7.737 7.625 7.715 9,972,959 +0.06(+0.73%)
Feb 23, 2018 7.622 7.666 7.505 7.659 8,676,717 +0.07(+0.98%)
Feb 22, 2018 7.533 7.585 8,729,079 +0.07(+0.90%)
Feb 21, 2018 7.548 7.721 7.499 7.517 20,934,540 +0.04(+0.58%)
Feb 20, 2018 7.264 7.530 7.258 7.474 13,914,862 +0.13(+1.77%)
Feb 16, 2018 7.344 7.344 7.344 0 -0.03(-0.42%)
Feb 15, 2018 7.462 7.350 7.375 10,043,670 +0.04(+0.59%)
Feb 14, 2018 7.041 7.381 7.041 7.332 25,035,560 +0.20(+2.86%)
Feb 13, 2018 7.047 7.165 7.026 7.128 6,957,749 +0.04(+0.52%)
Feb 12, 2018 7.078 7.137 6.989 7.091 12,787,720 +0.09(+1.24%)
Feb 09, 2018 7.072 7.097 6.806 7.004 19,178,614 +0.11(+1.52%)
Feb 08, 2018 7.313 7.313 6.899 6.899 18,709,188 -0.22(-3.04%)
Feb 07, 2018 7.357 7.387 7.115 7.115 16,942,512 -0.25(-3.36%)
Feb 06, 2018 7.029 7.400 7.010 7.363 26,926,844 +0.19(+2.67%)
Feb 05, 2018 7.369 7.480 7.060 7.171 20,670,164 -0.15(-2.11%)
Feb 02, 2018 7.474 7.530 7.307 7.326 25,383,718 -0.34(-4.47%)
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.