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 )

2.370 -0.050 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 28, 2018 4.470 4.526 4.383 4.420 31,027,832 -0.12(-2.75%)
Sep 27, 2018 4.489 4.601 4.486 4.545 37,440,940 +0.13(+2.97%)
Sep 26, 2018 4.414 4.520 4.395 4.414 24,747,612 +0.06(+1.43%)
Sep 25, 2018 4.239 4.370 4.220 4.351 28,280,114 -0.01(-0.14%)
Sep 24, 2018 4.501 4.507 4.320 4.358 18,825,658 -0.16(-3.46%)
Sep 21, 2018 4.401 4.557 4.389 4.514 33,613,752 +0.09(+2.12%)
Sep 20, 2018 4.439 4.482 4.345 4.420 20,813,644 +0.06(+1.43%)
Sep 19, 2018 4.301 4.433 4.267 4.358 26,841,090 +0.03(+0.72%)
Sep 18, 2018 4.314 4.389 4.289 4.326 18,521,522 +0.00(+0.00%)
Sep 17, 2018 4.164 4.351 4.158 4.326 16,266,167 +0.16(+3.90%)
Sep 14, 2018 4.145 4.195 4.058 4.164 23,073,856 +0.07(+1.83%)
Sep 13, 2018 4.133 4.177 4.055 4.089 23,743,882 -0.07(-1.80%)
Sep 12, 2018 4.220 4.258 4.152 4.164 28,526,142 +0.03(+0.76%)
Sep 11, 2018 4.158 4.183 4.089 4.133 20,181,978 -0.21(-4.75%)
Sep 10, 2018 4.364 4.411 4.276 4.339 28,458,196 -0.04(-1.00%)
Sep 07, 2018 4.370 4.429 4.326 4.383 23,270,394 +0.11(+2.48%)
Sep 06, 2018 4.189 4.317 4.114 4.276 23,274,384 +0.12(+3.01%)
Sep 05, 2018 4.083 4.208 4.064 4.152 19,246,316 +0.02(+0.61%)
Sep 04, 2018 4.139 4.183 4.089 4.127 19,250,494 -0.20(-4.69%)
Aug 31, 2018 4.330 4.330 4.330 0 +0.12(+2.81%)
Aug 30, 2018 4.355 4.355 4.174 4.211 24,036,190 -0.19(-4.39%)
Aug 29, 2018 4.380 4.442 4.348 4.405 14,231,769 +0.07(+1.73%)
Aug 28, 2018 4.373 4.395 4.289 4.330 13,652,812 -0.09(-2.12%)
Aug 27, 2018 4.355 4.461 4.336 4.423 18,228,420 +0.11(+2.60%)
Aug 24, 2018 4.336 4.361 4.249 4.311 15,410,221 +0.07(+1.62%)
Aug 23, 2018 4.411 4.439 4.205 4.242 24,324,792 -0.17(-3.82%)
Aug 22, 2018 4.224 4.423 4.224 4.411 20,672,104 +0.08(+1.87%)
Aug 21, 2018 4.442 4.486 4.289 4.330 30,852,724 -0.19(-4.28%)
Aug 20, 2018 4.511 4.536 4.448 4.523 12,107,317 -0.02(-0.55%)
Aug 17, 2018 4.610 4.610 4.498 4.548 16,362,651 -0.13(-2.80%)
Aug 16, 2018 4.748 4.779 4.629 4.679 21,847,476 -0.02(-0.40%)
Aug 15, 2018 4.692 4.760 4.623 4.698 24,155,472 -0.09(-1.95%)
Aug 14, 2018 4.735 4.810 4.648 4.791 20,102,102 +0.12(+2.67%)
Aug 13, 2018 4.561 4.685 4.529 4.667 22,612,472 +0.02(+0.40%)
Aug 10, 2018 4.785 4.791 4.592 4.648 34,449,356 -0.31(-6.29%)
Aug 09, 2018 5.041 5.060 4.910 4.960 12,948,130 -0.11(-2.09%)
Aug 08, 2018 5.222 5.259 5.022 5.066 21,707,714 -0.09(-1.81%)
Aug 07, 2018 5.340 5.378 5.122 5.159 20,887,938 -0.13(-2.48%)
Aug 06, 2018 5.315 5.359 5.272 5.290 13,350,987 -0.09(-1.74%)
Aug 03, 2018 5.272 5.406 5.247 5.384 21,535,136 +0.29(+5.63%)
Aug 02, 2018 5.041 5.135 4.991 5.097 11,770,424 -0.00(-0.07%)
Aug 01, 2018 5.057 5.166 5.044 5.100 11,947,595 +0.06(+1.24%)
Jul 31, 2018 5.094 5.141 5.019 5.038 13,186,512 -0.12(-2.42%)
Jul 30, 2018 5.213 5.225 5.119 5.163 11,124,417 +0.02(+0.36%)
Jul 27, 2018 5.119 5.179 5.091 5.144 16,064,449 +0.11(+2.23%)
Jul 26, 2018 5.206 5.241 4.988 5.032 23,974,182 -0.21(-4.04%)
Jul 25, 2018 5.231 5.294 5.200 5.244 26,944,158 +0.16(+3.06%)
Jul 24, 2018 5.125 5.026 5.088 15,399,465 +0.11(+2.26%)
Jul 23, 2018 4.982 4.994 4.926 4.976 19,729,206 -0.04(-0.75%)
Jul 20, 2018 5.029 5.116 4.988 5.013 46,164,416 +0.27(+5.79%)
Jul 19, 2018 4.583 4.764 4.546 4.739 15,608,304 +0.01(+0.26%)
Jul 18, 2018 4.814 4.814 4.714 4.726 12,723,827 -0.09(-1.81%)
Jul 17, 2018 4.664 4.850 4.633 4.814 20,631,028 +0.15(+3.21%)
Jul 16, 2018 4.670 4.714 4.614 4.664 12,423,145 -0.01(-0.13%)
Jul 13, 2018 4.546 4.698 4.511 4.670 20,577,666 +0.16(+3.45%)
Jul 12, 2018 4.496 4.555 4.483 4.514 15,682,201 +0.09(+2.12%)
Jul 11, 2018 4.496 4.533 4.396 4.421 20,540,474 -0.12(-2.61%)
Jul 10, 2018 4.558 4.567 4.458 4.539 21,688,452 +0.04(+0.83%)
Jul 09, 2018 4.521 4.558 4.421 4.502 17,091,714 +0.01(+0.14%)
Jul 06, 2018 4.383 4.533 4.343 4.496 19,746,888 +0.07(+1.55%)
Jul 05, 2018 4.464 4.464 4.334 4.427 18,960,456 +0.02(+0.42%)
Jul 03, 2018 4.408 4.408 4.408 0 +0.18(+4.36%)
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.