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 )

2.340 -0.040 (-1.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 5.918 5.930 5.759 5.771 10,542,795 -0.16(-2.78%)
Apr 27, 2018 5.971 6.007 5.877 5.936 12,259,136 +0.07(+1.20%)
Apr 26, 2018 5.859 5.895 5.733 5.865 15,216,197 +0.04(+0.61%)
Apr 25, 2018 5.706 5.865 5.683 5.830 14,563,388 +0.04(+0.61%)
Apr 24, 2018 5.842 5.889 5.753 5.795 10,427,591 +0.01(+0.10%)
Apr 23, 2018 5.806 5.839 5.753 5.789 8,563,146 -0.10(-1.70%)
Apr 20, 2018 5.959 5.959 5.871 5.889 8,483,251 -0.12(-2.06%)
Apr 19, 2018 5.959 6.018 5.912 6.012 15,370,318 -0.05(-0.78%)
Apr 18, 2018 5.912 6.077 5.877 6.060 19,924,498 +0.25(+4.36%)
Apr 17, 2018 5.747 5.827 5.697 5.806 21,471,126 +0.10(+1.75%)
Apr 16, 2018 5.853 5.859 5.665 5.706 11,405,368 -0.11(-1.82%)
Apr 13, 2018 5.930 5.930 5.806 5.812 25,379,670 -0.18(-3.05%)
Apr 12, 2018 6.054 6.065 5.965 5.995 27,677,180 -0.14(-2.21%)
Apr 11, 2018 5.936 6.142 5.924 6.130 17,051,342 +0.18(+2.97%)
Apr 10, 2018 5.877 5.959 5.824 5.954 19,166,482 +0.08(+1.40%)
Apr 09, 2018 6.142 6.160 5.859 5.871 17,937,916 -0.29(-4.78%)
Apr 06, 2018 6.242 6.283 6.095 6.166 11,002,564 -0.10(-1.64%)
Apr 05, 2018 6.404 6.410 6.207 6.269 21,114,002 -0.01(-0.09%)
Apr 04, 2018 6.169 6.289 6.101 6.274 11,994,570 -0.03(-0.47%)
Apr 03, 2018 6.392 6.422 6.260 6.304 17,233,412 +0.01(+0.23%)
Apr 02, 2018 6.383 6.389 6.248 6.289 11,208,640 -0.70(-10.02%)
Mar 29, 2018 6.989 6.989 6.989 0 +0.24(+3.48%)
Mar 28, 2018 6.677 6.795 6.625 6.754 12,791,542 +0.06(+0.88%)
Mar 27, 2018 6.836 6.857 6.683 6.695 7,142,605 -0.14(-1.98%)
Mar 26, 2018 6.913 6.930 6.763 6.830 15,346,856 +0.03(+0.43%)
Mar 23, 2018 6.766 6.901 6.730 6.801 23,261,050 +0.07(+1.05%)
Mar 22, 2018 6.754 6.839 6.698 6.730 14,664,533 -0.10(-1.46%)
Mar 21, 2018 6.748 6.848 6.722 6.830 20,510,928 +0.15(+2.20%)
Mar 20, 2018 6.742 6.766 6.654 6.683 9,965,739 -0.06(-0.96%)
Mar 19, 2018 6.754 6.830 6.719 6.748 12,733,829 -0.07(-1.04%)
Mar 16, 2018 6.789 6.892 6.775 6.819 16,354,182 +0.03(+0.43%)
Mar 15, 2018 6.895 6.901 6.748 6.789 11,252,175 -0.18(-2.62%)
Mar 14, 2018 7.025 7.030 6.866 6.972 9,139,358 -0.02(-0.25%)
Mar 13, 2018 7.107 7.119 6.954 6.989 8,034,201 -0.09(-1.25%)
Mar 12, 2018 7.048 7.092 7.022 7.078 18,860,154 +0.05(+0.75%)
Mar 09, 2018 7.036 7.048 6.966 7.025 18,791,870 +0.15(+2.23%)
Mar 08, 2018 7.019 7.028 6.825 6.872 13,240,597 -0.14(-1.93%)
Mar 07, 2018 6.951 7.007 13,940,736 -0.19(-2.70%)
Mar 06, 2018 7.231 7.301 7.175 7.201 12,765,419 +0.07(+0.99%)
Mar 05, 2018 6.989 7.151 6.966 7.130 12,370,631 +0.09(+1.25%)
Mar 02, 2018 6.954 7.048 6.866 7.042 11,581,834 +0.04(+0.55%)
Mar 01, 2018 7.092 7.127 6.922 7.004 14,604,183 -0.02(-0.25%)
Feb 28, 2018 7.198 7.204 7.022 7.022 17,272,660 -0.16(-2.29%)
Feb 27, 2018 7.327 7.327 7.183 7.186 8,300,259 -0.15(-2.08%)
Feb 26, 2018 7.333 7.360 7.254 7.339 10,483,729 +0.05(+0.73%)
Feb 23, 2018 7.251 7.292 7.139 7.286 9,121,099 +0.07(+0.98%)
Feb 22, 2018 7.166 7.216 9,176,143 +0.06(+0.90%)
Feb 21, 2018 7.180 7.345 7.133 7.151 22,006,714 +0.04(+0.58%)
Feb 20, 2018 6.910 7.163 6.904 7.110 14,627,519 +0.12(+1.77%)
Feb 16, 2018 6.986 6.986 6.986 0 -0.03(-0.42%)
Feb 15, 2018 7.098 6.992 7.016 10,558,061 +0.04(+0.59%)
Feb 14, 2018 6.698 7.022 6.698 6.975 26,317,768 +0.19(+2.86%)
Feb 13, 2018 6.704 6.816 6.683 6.781 7,314,093 +0.04(+0.52%)
Feb 12, 2018 6.733 6.789 6.648 6.745 13,442,649 +0.08(+1.24%)
Feb 09, 2018 6.728 6.751 6.475 6.663 20,160,856 +0.10(+1.52%)
Feb 08, 2018 6.957 6.957 6.563 6.563 19,667,388 -0.21(-3.04%)
Feb 07, 2018 6.998 7.028 6.769 6.769 17,810,230 -0.24(-3.36%)
Feb 06, 2018 6.686 7.039 6.669 7.004 28,305,916 +0.18(+2.67%)
Feb 05, 2018 7.010 7.116 6.716 6.822 21,728,796 -0.15(-2.11%)
Feb 02, 2018 7.110 7.163 6.951 6.969 26,683,756 -0.33(-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.