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 (%)
Oct 31, 2018 5.864 5.870 5.623 5.745 34,945,404 -0.14(-2.45%)
Oct 30, 2018 5.570 5.892 5.545 5.889 35,992,360 +0.29(+5.15%)
Oct 29, 2018 5.996 6.011 5.520 5.601 57,025,612 -0.19(-3.35%)
Oct 26, 2018 5.714 5.820 5.598 5.795 25,045,804 +0.14(+2.55%)
Oct 25, 2018 5.551 5.758 5.501 5.651 31,090,018 +0.23(+4.16%)
Oct 24, 2018 5.645 5.651 5.426 5.426 24,558,638 -0.21(-3.67%)
Oct 23, 2018 5.513 5.651 5.479 5.632 16,692,229 +0.02(+0.33%)
Oct 22, 2018 5.620 5.679 5.595 5.614 21,544,010 +0.11(+1.93%)
Oct 19, 2018 5.563 5.601 5.457 5.507 18,864,880 +0.01(+0.11%)
Oct 18, 2018 5.639 5.651 5.494 5.501 18,418,924 -0.18(-3.20%)
Oct 17, 2018 5.614 5.733 5.570 5.682 29,451,152 +0.07(+1.23%)
Oct 16, 2018 5.501 5.626 5.447 5.614 28,025,770 +0.26(+4.92%)
Oct 15, 2018 5.363 5.432 5.332 5.350 20,696,780 -0.04(-0.70%)
Oct 12, 2018 5.407 5.426 5.285 5.388 20,605,478 +0.14(+2.63%)
Oct 11, 2018 5.363 5.401 5.187 5.250 32,142,360 -0.04(-0.83%)
Oct 10, 2018 5.457 5.476 5.294 5.294 31,793,548 -0.29(-5.16%)
Oct 09, 2018 5.488 5.639 5.390 5.582 40,295,924 +0.13(+2.41%)
Oct 08, 2018 5.513 5.570 5.385 5.451 58,158,812 +0.44(+8.75%)
Oct 05, 2018 5.119 5.125 4.962 5.012 29,935,606 +0.00(+0.00%)
Oct 04, 2018 5.006 5.054 4.874 5.012 41,549,048 +0.00(+0.00%)
Oct 03, 2018 5.213 5.213 4.943 5.012 62,751,448 +0.27(+5.68%)
Oct 02, 2018 4.649 4.818 4.617 4.743 41,242,544 +0.34(+7.61%)
Oct 01, 2018 4.420 4.448 4.357 4.407 16,829,130 -0.03(-0.56%)
Sep 28, 2018 4.483 4.539 4.395 4.432 30,941,192 -0.13(-2.75%)
Sep 27, 2018 4.501 4.614 4.498 4.558 37,336,392 +0.13(+2.97%)
Sep 26, 2018 4.426 4.533 4.407 4.426 24,678,508 +0.06(+1.43%)
Sep 25, 2018 4.251 4.382 4.232 4.364 28,201,146 -0.01(-0.14%)
Sep 24, 2018 4.514 4.520 4.332 4.370 18,773,092 -0.16(-3.46%)
Sep 21, 2018 4.414 4.570 4.401 4.526 33,519,892 +0.09(+2.12%)
Sep 20, 2018 4.451 4.495 4.357 4.432 20,755,526 +0.06(+1.43%)
Sep 19, 2018 4.314 4.445 4.279 4.370 26,766,142 +0.03(+0.72%)
Sep 18, 2018 4.326 4.401 4.301 4.339 18,469,804 +0.00(+0.00%)
Sep 17, 2018 4.176 4.364 4.170 4.339 16,220,746 +0.16(+3.90%)
Sep 14, 2018 4.157 4.207 4.069 4.176 23,009,426 +0.08(+1.83%)
Sep 13, 2018 4.144 4.188 4.066 4.101 23,677,580 -0.08(-1.80%)
Sep 12, 2018 4.232 4.270 4.163 4.176 28,446,486 +0.03(+0.76%)
Sep 11, 2018 4.170 4.195 4.101 4.144 20,125,624 -0.21(-4.75%)
Sep 10, 2018 4.376 4.423 4.288 4.351 28,378,732 -0.04(-1.00%)
Sep 07, 2018 4.382 4.442 4.339 4.395 23,205,416 +0.11(+2.48%)
Sep 06, 2018 4.201 4.329 4.126 4.288 23,209,394 +0.13(+3.01%)
Sep 05, 2018 4.094 4.220 4.076 4.163 19,192,574 +0.03(+0.61%)
Sep 04, 2018 4.151 4.195 4.101 4.138 19,196,740 -0.20(-4.69%)
Aug 31, 2018 4.342 4.342 4.342 0 +0.12(+2.81%)
Aug 30, 2018 4.367 4.367 4.185 4.223 23,969,070 -0.19(-4.39%)
Aug 29, 2018 4.392 4.454 4.361 4.417 14,192,027 +0.08(+1.73%)
Aug 28, 2018 4.386 4.408 4.301 4.342 13,614,688 -0.09(-2.12%)
Aug 27, 2018 4.367 4.473 4.348 4.436 18,177,518 +0.11(+2.60%)
Aug 24, 2018 4.348 4.373 4.261 4.323 15,367,190 +0.07(+1.62%)
Aug 23, 2018 4.423 4.451 4.217 4.254 24,256,866 -0.17(-3.82%)
Aug 22, 2018 4.235 4.436 4.235 4.423 20,614,378 +0.08(+1.87%)
Aug 21, 2018 4.454 4.498 4.301 4.342 30,766,570 -0.19(-4.28%)
Aug 20, 2018 4.523 4.548 4.461 4.536 12,073,508 -0.03(-0.55%)
Aug 17, 2018 4.623 4.623 4.511 4.561 16,316,960 -0.13(-2.80%)
Aug 16, 2018 4.761 4.792 4.642 4.692 21,786,468 -0.02(-0.40%)
Aug 15, 2018 4.705 4.774 4.636 4.711 24,088,018 -0.09(-1.95%)
Aug 14, 2018 4.748 4.824 4.661 4.805 20,045,968 +0.13(+2.67%)
Aug 13, 2018 4.573 4.698 4.542 4.680 22,549,330 +0.02(+0.40%)
Aug 10, 2018 4.799 4.805 4.605 4.661 34,353,160 -0.31(-6.29%)
Aug 09, 2018 5.055 5.074 4.924 4.974 12,911,973 -0.11(-2.09%)
Aug 08, 2018 5.236 5.274 5.036 5.080 21,647,098 -0.09(-1.81%)
Aug 07, 2018 5.355 5.393 5.136 5.174 20,829,610 -0.13(-2.48%)
Aug 06, 2018 5.330 5.374 5.287 5.305 13,313,706 -0.09(-1.74%)
Aug 03, 2018 5.287 5.421 5.262 5.399 21,475,000 +0.29(+5.63%)
Aug 02, 2018 5.055 5.149 5.005 5.111 11,737,556 -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.