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 )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 7.869 7.869 7.547 7.583 22,502,754 +0.04(+0.47%)
Jan 30, 2018 7.422 7.559 7.404 7.547 18,510,328 +0.09(+1.20%)
Jan 29, 2018 7.607 7.633 7.451 7.457 21,491,772 -0.35(-4.51%)
Jan 26, 2018 7.589 7.816 7.589 7.810 24,811,860 +0.12(+1.55%)
Jan 25, 2018 7.523 7.810 7.487 7.690 33,479,734 +0.15(+1.98%)
Jan 24, 2018 7.201 7.601 7.159 7.541 31,697,990 +0.59(+8.41%)
Jan 23, 2018 6.974 7.062 6.908 6.956 15,493,318 -0.04(-0.60%)
Jan 22, 2018 6.944 7.016 6.902 6.998 14,876,162 +0.08(+1.21%)
Jan 19, 2018 6.866 6.920 6.795 6.914 9,919,340 +0.10(+1.49%)
Jan 18, 2018 6.860 6.890 6.771 6.813 10,454,567 +0.02(+0.26%)
Jan 17, 2018 6.615 6.819 6.610 6.795 10,111,989 +0.17(+2.52%)
Jan 16, 2018 6.615 6.663 6.598 6.627 8,628,457 +0.06(+0.91%)
Jan 12, 2018 6.568 6.568 6.568 0 +0.01(+0.09%)
Jan 11, 2018 6.430 6.571 6.410 6.562 10,728,146 +0.16(+2.42%)
Jan 10, 2018 6.383 6.424 6.347 6.407 10,897,745 +0.01(+0.19%)
Jan 09, 2018 6.436 6.475 6.398 6.395 10,222,717 -0.11(-1.65%)
Jan 08, 2018 6.520 6.562 6.472 6.502 12,593,991 -0.05(-0.73%)
Jan 05, 2018 6.436 6.562 6.401 6.550 9,168,226 +0.08(+1.20%)
Jan 04, 2018 6.478 6.550 6.460 6.472 10,253,405 +0.05(+0.74%)
Jan 03, 2018 6.317 6.430 6.311 6.424 12,757,815 +0.09(+1.37%)
Jan 02, 2018 6.266 6.341 6.251 6.338 12,986,564 +0.23(+3.71%)
Dec 29, 2017 6.111 6.111 6.111 0 +0.04(+0.59%)
Dec 28, 2017 6.051 6.087 6.028 6.075 6,245,371 +0.09(+1.50%)
Dec 27, 2017 6.045 6.051 5.974 5.986 5,706,812 -0.01(-0.20%)
Dec 26, 2017 6.004 6.010 5.950 5.998 5,030,379 +0.05(+0.88%)
Dec 22, 2017 5.916 5.958 5.899 5.945 12,819,389 -0.02(-0.29%)
Dec 21, 2017 5.829 6.033 5.817 5.963 15,317,649 +0.13(+2.31%)
Dec 20, 2017 5.829 5.884 5.805 5.829 11,939,980 +0.03(+0.50%)
Dec 19, 2017 5.770 5.811 5.706 5.799 11,031,917 -0.02(-0.40%)
Dec 18, 2017 5.817 5.905 5.805 5.823 10,646,686 +0.11(+1.84%)
Dec 15, 2017 5.788 5.788 5.709 5.717 12,994,415 +0.01(+0.20%)
Dec 14, 2017 5.688 5.764 5.665 5.706 11,542,306 -0.06(-1.01%)
Dec 13, 2017 5.998 6.042 5.729 5.764 17,238,676 -0.25(-4.09%)
Dec 12, 2017 6.010 6.039 5.691 6.010 22,402,478 +0.16(+2.80%)
Dec 11, 2017 5.829 5.910 5.805 5.846 11,107,465 +0.01(+0.20%)
Dec 08, 2017 5.928 5.940 5.823 5.834 11,292,773 -0.01(-0.20%)
Dec 07, 2017 5.653 5.855 5.624 5.846 17,246,562 -0.10(-1.67%)
Dec 06, 2017 5.887 5.981 5.788 5.945 12,130,288 +0.05(+0.79%)
Dec 05, 2017 6.027 6.039 5.867 5.899 11,016,757 -0.02(-0.39%)
Dec 04, 2017 5.945 6.016 5.869 5.922 11,444,620 +0.11(+1.96%)
Dec 01, 2017 5.796 5.849 5.744 5.808 14,702,773 +0.09(+1.53%)
Nov 30, 2017 5.855 5.893 5.720 5.720 20,460,414 -0.17(-2.88%)
Nov 29, 2017 6.013 6.013 5.881 5.890 12,748,032 -0.17(-2.80%)
Nov 28, 2017 6.100 6.153 5.992 6.059 13,788,074 +0.07(+1.17%)
Nov 27, 2017 5.966 6.054 5.931 5.989 11,229,628 -0.08(-1.35%)
Nov 24, 2017 6.054 6.077 6.039 6.071 7,342,788 -0.06(-0.95%)
Nov 22, 2017 6.100 6.141 6.062 6.129 11,859,021 +0.00(+0.00%)
Nov 21, 2017 6.094 6.235 6.077 6.129 18,462,824 +0.04(+0.67%)
Nov 20, 2017 5.983 6.094 5.931 6.089 11,945,239 +0.06(+1.07%)
Nov 17, 2017 5.890 6.048 5.878 6.024 20,684,608 +0.15(+2.49%)
Nov 16, 2017 5.820 5.913 5.785 5.878 13,942,065 +0.14(+2.44%)
Nov 15, 2017 5.609 5.750 5.604 5.738 12,172,230 +0.05(+0.93%)
Nov 14, 2017 5.796 5.831 5.647 5.685 14,588,813 -0.13(-2.31%)
Nov 13, 2017 5.808 5.867 5.738 5.820 14,295,211 -0.02(-0.30%)
Nov 10, 2017 5.802 5.872 5.791 5.837 16,931,770 -0.06(-0.99%)
Nov 09, 2017 5.948 6.059 5.855 5.896 23,256,048 -0.18(-2.98%)
Nov 08, 2017 5.902 6.100 5.855 6.077 24,864,886 +0.20(+3.48%)
Nov 07, 2017 5.966 5.983 5.767 5.872 14,494,061 -0.15(-2.52%)
Nov 06, 2017 6.018 6.048 5.954 6.024 11,326,180 +0.06(+0.98%)
Nov 03, 2017 6.018 6.039 5.849 5.966 24,627,092 -0.04(-0.68%)
Nov 02, 2017 5.942 6.030 5.896 6.007 17,167,856 +0.00(+0.05%)
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.