Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.870 7.870 7.547 7.583 22,501,916 +0.04(+0.47%)
Jan 30, 2018 7.422 7.559 7.405 7.547 18,509,638 +0.09(+1.20%)
Jan 29, 2018 7.607 7.634 7.452 7.458 21,490,972 -0.35(-4.51%)
Jan 26, 2018 7.589 7.816 7.589 7.810 24,810,936 +0.12(+1.55%)
Jan 25, 2018 7.523 7.810 7.487 7.691 33,478,486 +0.15(+1.98%)
Jan 24, 2018 7.201 7.601 7.159 7.541 31,696,810 +0.59(+8.41%)
Jan 23, 2018 6.974 7.062 6.908 6.956 15,492,742 -0.04(-0.60%)
Jan 22, 2018 6.944 7.016 6.902 6.998 14,875,608 +0.08(+1.21%)
Jan 19, 2018 6.867 6.920 6.795 6.914 9,918,971 +0.10(+1.49%)
Jan 18, 2018 6.861 6.890 6.771 6.813 10,454,177 +0.02(+0.26%)
Jan 17, 2018 6.616 6.819 6.610 6.795 10,111,612 +0.17(+2.52%)
Jan 16, 2018 6.616 6.664 6.598 6.628 8,628,136 +0.06(+0.91%)
Jan 12, 2018 6.568 6.568 6.568 0 +0.01(+0.09%)
Jan 11, 2018 6.431 6.571 6.410 6.562 10,727,746 +0.16(+2.42%)
Jan 10, 2018 6.383 6.425 6.347 6.407 10,897,339 +0.01(+0.19%)
Jan 09, 2018 6.437 6.475 6.398 6.395 10,222,336 -0.11(-1.65%)
Jan 08, 2018 6.520 6.562 6.472 6.502 12,593,522 -0.05(-0.73%)
Jan 05, 2018 6.437 6.562 6.401 6.550 9,167,884 +0.08(+1.20%)
Jan 04, 2018 6.478 6.550 6.461 6.472 10,253,023 +0.05(+0.74%)
Jan 03, 2018 6.317 6.431 6.311 6.425 12,757,340 +0.09(+1.37%)
Jan 02, 2018 6.266 6.341 6.252 6.338 12,986,084 +0.23(+3.71%)
Dec 29, 2017 6.111 6.111 6.111 0 +0.04(+0.59%)
Dec 28, 2017 6.052 6.087 6.028 6.076 6,245,140 +0.09(+1.50%)
Dec 27, 2017 6.046 6.052 5.974 5.986 5,706,601 -0.01(-0.20%)
Dec 26, 2017 6.004 6.010 5.950 5.998 5,030,193 +0.05(+0.88%)
Dec 22, 2017 5.916 5.958 5.899 5.946 12,818,914 -0.02(-0.29%)
Dec 21, 2017 5.829 6.033 5.817 5.963 15,317,082 +0.13(+2.31%)
Dec 20, 2017 5.829 5.884 5.805 5.829 11,939,538 +0.03(+0.50%)
Dec 19, 2017 5.770 5.811 5.706 5.800 11,031,509 -0.02(-0.40%)
Dec 18, 2017 5.817 5.905 5.805 5.823 10,646,292 +0.11(+1.84%)
Dec 15, 2017 5.788 5.788 5.709 5.718 12,993,934 +0.01(+0.20%)
Dec 14, 2017 5.688 5.764 5.665 5.706 11,541,878 -0.06(-1.01%)
Dec 13, 2017 5.998 6.042 5.729 5.764 17,238,038 -0.25(-4.09%)
Dec 12, 2017 6.010 6.039 5.691 6.010 22,401,648 +0.16(+2.80%)
Dec 11, 2017 5.829 5.911 5.805 5.846 11,107,054 +0.01(+0.20%)
Dec 08, 2017 5.928 5.940 5.823 5.835 11,292,355 -0.01(-0.20%)
Dec 07, 2017 5.653 5.855 5.624 5.846 17,245,924 -0.10(-1.67%)
Dec 06, 2017 5.887 5.981 5.788 5.946 12,129,839 +0.05(+0.79%)
Dec 05, 2017 6.028 6.039 5.867 5.899 11,016,349 -0.02(-0.39%)
Dec 04, 2017 5.946 6.016 5.870 5.922 11,444,196 +0.11(+1.96%)
Dec 01, 2017 5.797 5.849 5.744 5.808 14,702,228 +0.09(+1.53%)
Nov 30, 2017 5.855 5.893 5.721 5.721 20,459,654 -0.17(-2.88%)
Nov 29, 2017 6.013 6.013 5.881 5.890 12,747,558 -0.17(-2.80%)
Nov 28, 2017 6.100 6.153 5.992 6.060 13,787,562 +0.07(+1.17%)
Nov 27, 2017 5.966 6.054 5.931 5.989 11,229,211 -0.08(-1.35%)
Nov 24, 2017 6.054 6.077 6.039 6.071 7,342,515 -0.06(-0.95%)
Nov 22, 2017 6.100 6.141 6.062 6.130 11,858,580 +0.00(+0.00%)
Nov 21, 2017 6.095 6.235 6.077 6.130 18,462,138 +0.04(+0.67%)
Nov 20, 2017 5.984 6.095 5.931 6.089 11,944,796 +0.06(+1.07%)
Nov 17, 2017 5.890 6.048 5.878 6.025 20,683,840 +0.15(+2.49%)
Nov 16, 2017 5.820 5.913 5.785 5.878 13,941,547 +0.14(+2.44%)
Nov 15, 2017 5.610 5.750 5.604 5.738 12,171,778 +0.05(+0.92%)
Nov 14, 2017 5.797 5.832 5.648 5.686 14,588,271 -0.13(-2.31%)
Nov 13, 2017 5.808 5.867 5.738 5.820 14,294,680 -0.02(-0.30%)
Nov 10, 2017 5.802 5.873 5.791 5.838 16,931,140 -0.06(-0.99%)
Nov 09, 2017 5.949 6.060 5.855 5.896 23,255,184 -0.18(-2.98%)
Nov 08, 2017 5.902 6.100 5.855 6.077 24,863,962 +0.20(+3.48%)
Nov 07, 2017 5.966 5.984 5.767 5.873 14,493,523 -0.15(-2.52%)
Nov 06, 2017 6.019 6.048 5.954 6.025 11,325,760 +0.06(+0.98%)
Nov 03, 2017 6.019 6.039 5.849 5.966 24,626,178 -0.04(-0.68%)
Nov 02, 2017 5.943 6.030 5.896 6.007 17,167,218 +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.