Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.236 6.248 6.068 6.081 10,005,886 -0.17(-2.78%)
Apr 27, 2018 6.292 6.329 6.192 6.254 11,634,820 +0.07(+1.20%)
Apr 26, 2018 6.174 6.211 6.040 6.180 14,441,288 +0.04(+0.61%)
Apr 25, 2018 6.012 6.180 5.988 6.143 13,821,725 +0.04(+0.61%)
Apr 24, 2018 6.155 6.205 6.062 6.105 9,896,549 +0.01(+0.10%)
Apr 23, 2018 6.118 6.152 6.062 6.099 8,127,054 -0.11(-1.70%)
Apr 20, 2018 6.279 6.279 6.186 6.205 8,051,228 -0.13(-2.06%)
Apr 19, 2018 6.279 6.341 6.230 6.335 14,587,560 -0.05(-0.78%)
Apr 18, 2018 6.230 6.403 6.192 6.385 18,909,810 +0.27(+4.36%)
Apr 17, 2018 6.056 6.140 6.003 6.118 20,377,676 +0.11(+1.75%)
Apr 16, 2018 6.168 6.174 5.969 6.012 10,824,531 -0.11(-1.82%)
Apr 13, 2018 6.248 6.248 6.118 6.124 24,087,170 -0.19(-3.05%)
Apr 12, 2018 6.378 6.391 6.285 6.316 26,267,676 -0.14(-2.21%)
Apr 11, 2018 6.254 6.472 6.242 6.459 16,182,975 +0.19(+2.97%)
Apr 10, 2018 6.192 6.279 6.136 6.273 18,190,398 +0.09(+1.40%)
Apr 09, 2018 6.472 6.490 6.174 6.186 17,024,400 -0.31(-4.78%)
Apr 06, 2018 6.577 6.620 6.422 6.496 10,442,241 -0.11(-1.64%)
Apr 05, 2018 6.747 6.753 6.540 6.605 20,039,618 -0.01(-0.09%)
Apr 04, 2018 6.499 6.626 6.428 6.611 11,384,227 -0.03(-0.47%)
Apr 03, 2018 6.735 6.766 6.595 6.642 16,356,493 +0.01(+0.19%)
Apr 02, 2018 6.729 6.735 6.586 6.629 10,633,316 -0.74(-10.02%)
Mar 29, 2018 7.367 7.367 7.367 0 +0.25(+3.48%)
Mar 28, 2018 7.039 7.163 6.983 7.119 12,134,970 +0.06(+0.88%)
Mar 27, 2018 7.206 7.228 7.045 7.057 6,775,985 -0.14(-1.98%)
Mar 26, 2018 7.287 7.305 7.129 7.200 14,559,123 +0.03(+0.43%)
Mar 23, 2018 7.132 7.274 7.095 7.169 22,067,092 +0.07(+1.05%)
Mar 22, 2018 7.119 7.209 7.060 7.095 13,911,822 -0.11(-1.46%)
Mar 21, 2018 7.113 7.219 7.085 7.200 19,458,130 +0.16(+2.20%)
Mar 20, 2018 7.107 7.132 7.014 7.045 9,454,212 -0.07(-0.96%)
Mar 19, 2018 7.119 7.200 7.082 7.113 12,080,219 -0.07(-1.04%)
Mar 16, 2018 7.157 7.265 7.141 7.188 15,514,744 +0.03(+0.43%)
Mar 15, 2018 7.268 7.274 7.113 7.157 10,674,617 -0.19(-2.62%)
Mar 14, 2018 7.405 7.411 7.237 7.349 8,670,247 -0.02(-0.25%)
Mar 13, 2018 7.491 7.504 7.330 7.367 7,621,816 -0.09(-1.25%)
Mar 12, 2018 7.429 7.476 7.402 7.460 17,892,088 +0.06(+0.75%)
Mar 09, 2018 7.417 7.429 7.343 7.405 17,827,308 +0.16(+2.23%)
Mar 08, 2018 7.398 7.408 7.194 7.243 12,560,976 -0.14(-1.93%)
Mar 07, 2018 7.327 7.386 13,225,177 -0.20(-2.70%)
Mar 06, 2018 7.622 7.696 7.563 7.591 12,110,187 +0.07(+0.99%)
Mar 05, 2018 7.367 7.538 7.343 7.516 11,735,663 +0.09(+1.25%)
Mar 02, 2018 7.330 7.429 7.237 7.423 10,987,354 +0.04(+0.55%)
Mar 01, 2018 7.476 7.513 7.296 7.383 13,855,364 -0.02(-0.25%)
Feb 28, 2018 7.587 7.593 7.401 7.401 16,387,016 -0.17(-2.29%)
Feb 27, 2018 7.723 7.723 7.572 7.575 7,874,669 -0.16(-2.08%)
Feb 26, 2018 7.730 7.758 7.646 7.736 9,946,183 +0.06(+0.73%)
Feb 23, 2018 7.643 7.686 7.525 7.680 8,653,421 +0.07(+0.98%)
Feb 22, 2018 7.553 7.606 8,705,643 +0.07(+0.90%)
Feb 21, 2018 7.568 7.742 7.519 7.537 20,878,336 +0.04(+0.58%)
Feb 20, 2018 7.283 7.550 7.277 7.494 13,877,503 +0.13(+1.77%)
Feb 16, 2018 7.364 7.364 7.364 0 -0.03(-0.42%)
Feb 15, 2018 7.482 7.370 7.395 10,016,704 +0.04(+0.59%)
Feb 14, 2018 7.060 7.401 7.060 7.352 24,968,344 +0.20(+2.86%)
Feb 13, 2018 7.066 7.184 7.045 7.147 6,939,068 +0.04(+0.52%)
Feb 12, 2018 7.097 7.156 7.008 7.110 12,753,387 +0.09(+1.24%)
Feb 09, 2018 7.091 7.116 6.825 7.023 19,127,122 +0.11(+1.52%)
Feb 08, 2018 7.333 7.333 6.918 6.918 18,658,956 -0.22(-3.04%)
Feb 07, 2018 7.376 7.407 7.135 7.135 16,897,024 -0.25(-3.36%)
Feb 06, 2018 7.048 7.420 7.029 7.383 26,854,550 +0.19(+2.67%)
Feb 05, 2018 7.389 7.500 7.079 7.190 20,614,668 -0.15(-2.11%)
Feb 02, 2018 7.494 7.550 7.327 7.345 25,315,566 -0.34(-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.