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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.652 5.658 5.419 5.537 36,257,912 -0.14(-2.45%)
Oct 30, 2018 5.368 5.679 5.344 5.676 37,344,192 +0.28(+5.15%)
Oct 29, 2018 5.779 5.794 5.320 5.398 59,167,424 -0.19(-3.35%)
Oct 26, 2018 5.507 5.610 5.395 5.585 25,986,496 +0.14(+2.55%)
Oct 25, 2018 5.350 5.549 5.302 5.447 32,257,720 +0.22(+4.16%)
Oct 24, 2018 5.441 5.447 5.229 5.229 25,481,030 -0.20(-3.67%)
Oct 23, 2018 5.314 5.447 5.280 5.428 17,319,170 +0.02(+0.33%)
Oct 22, 2018 5.416 5.474 5.392 5.410 22,353,176 +0.10(+1.93%)
Oct 19, 2018 5.362 5.398 5.259 5.308 19,573,422 +0.01(+0.11%)
Oct 18, 2018 5.434 5.447 5.296 5.302 19,110,716 -0.18(-3.20%)
Oct 17, 2018 5.410 5.525 5.368 5.477 30,557,302 +0.07(+1.23%)
Oct 16, 2018 5.302 5.422 5.250 5.410 29,078,384 +0.25(+4.92%)
Oct 15, 2018 5.169 5.235 5.139 5.157 21,474,126 -0.04(-0.70%)
Oct 12, 2018 5.211 5.229 5.093 5.193 21,379,394 +0.13(+2.63%)
Oct 11, 2018 5.169 5.205 5.000 5.060 33,349,590 -0.04(-0.83%)
Oct 10, 2018 5.259 5.277 5.102 5.102 32,987,676 -0.28(-5.16%)
Oct 09, 2018 5.290 5.434 5.194 5.380 41,809,392 +0.13(+2.41%)
Oct 08, 2018 5.314 5.368 5.190 5.253 60,343,188 +0.42(+8.75%)
Oct 05, 2018 4.933 4.939 4.782 4.831 31,059,952 +0.00(+0.00%)
Oct 04, 2018 4.825 4.871 4.698 4.831 43,109,580 +0.00(+0.00%)
Oct 03, 2018 5.024 5.024 4.764 4.831 65,108,316 +0.26(+5.68%)
Oct 02, 2018 4.480 4.643 4.450 4.571 42,791,564 +0.32(+7.59%)
Oct 01, 2018 4.261 4.288 4.200 4.248 17,458,844 -0.02(-0.56%)
Sep 28, 2018 4.321 4.375 4.236 4.273 32,098,952 -0.12(-2.75%)
Sep 27, 2018 4.339 4.448 4.336 4.393 38,733,448 +0.13(+2.97%)
Sep 26, 2018 4.267 4.369 4.248 4.267 25,601,930 +0.06(+1.43%)
Sep 25, 2018 4.098 4.224 4.079 4.206 29,256,380 -0.01(-0.14%)
Sep 24, 2018 4.351 4.357 4.176 4.212 19,475,544 -0.15(-3.46%)
Sep 21, 2018 4.254 4.405 4.242 4.363 34,774,140 +0.09(+2.12%)
Sep 20, 2018 4.291 4.333 4.200 4.273 21,532,158 +0.06(+1.43%)
Sep 19, 2018 4.158 4.285 4.125 4.212 27,767,678 +0.03(+0.72%)
Sep 18, 2018 4.170 4.242 4.146 4.182 19,160,908 +0.00(+0.00%)
Sep 17, 2018 4.025 4.206 4.019 4.182 16,827,696 +0.16(+3.90%)
Sep 14, 2018 4.007 4.055 3.923 4.025 23,870,394 +0.07(+1.83%)
Sep 13, 2018 3.995 4.037 3.920 3.953 24,563,550 -0.07(-1.80%)
Sep 12, 2018 4.079 4.116 4.013 4.025 29,510,900 +0.03(+0.76%)
Sep 11, 2018 4.019 4.043 3.953 3.995 20,878,686 -0.20(-4.75%)
Sep 10, 2018 4.218 4.264 4.134 4.194 29,440,610 -0.04(-1.00%)
Sep 07, 2018 4.224 4.282 4.182 4.236 24,073,718 +0.10(+2.48%)
Sep 06, 2018 4.049 4.173 3.977 4.134 24,077,846 +0.12(+3.01%)
Sep 05, 2018 3.947 4.067 3.929 4.013 19,910,724 +0.02(+0.60%)
Sep 04, 2018 4.001 4.043 3.953 3.989 19,915,044 -0.20(-4.70%)
Aug 31, 2018 4.186 4.186 4.186 0 +0.11(+2.81%)
Aug 30, 2018 4.210 4.210 4.035 4.071 24,863,914 -0.19(-4.39%)
Aug 29, 2018 4.234 4.294 4.204 4.258 14,721,862 +0.07(+1.73%)
Aug 28, 2018 4.228 4.249 4.146 4.186 14,122,968 -0.09(-2.12%)
Aug 27, 2018 4.210 4.312 4.192 4.276 18,856,144 +0.11(+2.60%)
Aug 24, 2018 4.192 4.216 4.107 4.167 15,940,896 +0.07(+1.62%)
Aug 23, 2018 4.264 4.291 4.065 4.101 25,162,454 -0.16(-3.82%)
Aug 22, 2018 4.083 4.276 4.083 4.264 21,383,980 +0.08(+1.87%)
Aug 21, 2018 4.294 4.336 4.146 4.186 31,915,186 -0.19(-4.28%)
Aug 20, 2018 4.360 4.385 4.300 4.373 12,524,251 -0.02(-0.55%)
Aug 17, 2018 4.457 4.457 4.348 4.397 16,926,124 -0.13(-2.80%)
Aug 16, 2018 4.590 4.620 4.475 4.523 22,599,828 -0.02(-0.40%)
Aug 15, 2018 4.535 4.602 4.469 4.541 24,987,302 -0.09(-1.95%)
Aug 14, 2018 4.578 4.650 4.493 4.632 20,794,350 +0.12(+2.67%)
Aug 13, 2018 4.409 4.529 4.379 4.511 23,391,168 +0.02(+0.40%)
Aug 10, 2018 4.626 4.632 4.439 4.493 35,635,672 -0.30(-6.29%)
Aug 09, 2018 4.873 4.891 4.747 4.795 13,394,019 -0.10(-2.09%)
Aug 08, 2018 5.048 5.084 4.855 4.897 22,455,254 -0.09(-1.81%)
Aug 07, 2018 5.163 5.199 4.952 4.988 21,607,248 -0.13(-2.48%)
Aug 06, 2018 5.138 5.181 5.096 5.114 13,810,750 -0.09(-1.74%)
Aug 03, 2018 5.096 5.226 5.072 5.205 22,276,732 +0.28(+5.63%)
Aug 02, 2018 4.873 4.964 4.825 4.927 12,175,757 -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.