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 )

2.650 +0.020 (+0.76%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 19, 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 6.227 6.240 6.060 6.072 10,019,522 -0.17(-2.78%)
Apr 27, 2018 6.283 6.320 6.184 6.246 11,650,675 +0.07(+1.20%)
Apr 26, 2018 6.165 6.202 6.032 6.172 14,460,968 +0.04(+0.61%)
Apr 25, 2018 6.004 6.172 5.979 6.134 13,840,561 +0.04(+0.61%)
Apr 24, 2018 6.147 6.196 6.054 6.097 9,910,036 +0.01(+0.10%)
Apr 23, 2018 6.110 6.144 6.054 6.091 8,138,129 -0.11(-1.70%)
Apr 20, 2018 6.271 6.271 6.178 6.196 8,062,200 -0.13(-2.06%)
Apr 19, 2018 6.271 6.333 6.221 6.326 14,607,440 -0.05(-0.78%)
Apr 18, 2018 6.221 6.395 6.184 6.376 18,935,580 +0.27(+4.36%)
Apr 17, 2018 6.048 6.131 5.995 6.110 20,405,446 +0.11(+1.75%)
Apr 16, 2018 6.159 6.165 5.961 6.004 10,839,283 -0.11(-1.82%)
Apr 13, 2018 6.240 6.240 6.110 6.116 24,119,996 -0.19(-3.05%)
Apr 12, 2018 6.370 6.382 6.277 6.308 26,303,472 -0.14(-2.21%)
Apr 11, 2018 6.246 6.463 6.233 6.450 16,205,029 +0.19(+2.97%)
Apr 10, 2018 6.184 6.271 6.128 6.264 18,215,188 +0.09(+1.40%)
Apr 09, 2018 6.463 6.481 6.165 6.178 17,047,600 -0.31(-4.78%)
Apr 06, 2018 6.568 6.611 6.413 6.488 10,456,472 -0.11(-1.64%)
Apr 05, 2018 6.738 6.744 6.531 6.596 20,066,926 -0.01(-0.09%)
Apr 04, 2018 6.490 6.617 6.419 6.602 11,399,741 -0.03(-0.47%)
Apr 03, 2018 6.726 6.757 6.586 6.633 16,378,782 +0.01(+0.19%)
Apr 02, 2018 6.720 6.726 6.577 6.620 10,647,806 -0.74(-10.02%)
Mar 29, 2018 7.357 7.357 7.357 0 +0.25(+3.48%)
Mar 28, 2018 7.029 7.153 6.973 7.110 12,151,506 +0.06(+0.88%)
Mar 27, 2018 7.196 7.218 7.035 7.048 6,785,219 -0.14(-1.98%)
Mar 26, 2018 7.277 7.295 7.119 7.190 14,578,962 +0.03(+0.43%)
Mar 23, 2018 7.122 7.265 7.085 7.159 22,097,162 +0.07(+1.05%)
Mar 22, 2018 7.110 7.199 7.051 7.085 13,930,780 -0.11(-1.46%)
Mar 21, 2018 7.104 7.209 7.076 7.190 19,484,646 +0.15(+2.20%)
Mar 20, 2018 7.097 7.122 7.004 7.035 9,467,095 -0.07(-0.96%)
Mar 19, 2018 7.110 7.190 7.073 7.104 12,096,681 -0.07(-1.04%)
Mar 16, 2018 7.147 7.255 7.131 7.178 15,535,886 +0.03(+0.43%)
Mar 15, 2018 7.258 7.265 7.104 7.147 10,689,163 -0.19(-2.62%)
Mar 14, 2018 7.395 7.401 7.227 7.339 8,682,062 -0.02(-0.25%)
Mar 13, 2018 7.481 7.494 7.320 7.357 7,632,203 -0.09(-1.25%)
Mar 12, 2018 7.419 7.466 7.391 7.450 17,916,470 +0.06(+0.75%)
Mar 09, 2018 7.407 7.419 7.333 7.395 17,851,602 +0.16(+2.23%)
Mar 08, 2018 7.388 7.398 7.184 7.234 12,578,093 -0.14(-1.93%)
Mar 07, 2018 7.317 7.376 13,243,199 -0.20(-2.70%)
Mar 06, 2018 7.611 7.686 7.553 7.580 12,126,690 +0.07(+0.99%)
Mar 05, 2018 7.357 7.528 7.333 7.506 11,751,656 +0.09(+1.25%)
Mar 02, 2018 7.320 7.419 7.227 7.413 11,002,327 +0.04(+0.55%)
Mar 01, 2018 7.465 7.502 7.286 7.372 13,874,246 -0.02(-0.25%)
Feb 28, 2018 7.577 7.583 7.391 7.391 16,409,348 -0.17(-2.29%)
Feb 27, 2018 7.713 7.713 7.561 7.564 7,885,400 -0.16(-2.08%)
Feb 26, 2018 7.719 7.747 7.636 7.725 9,959,738 +0.06(+0.73%)
Feb 23, 2018 7.632 7.676 7.515 7.670 8,665,214 +0.07(+0.98%)
Feb 22, 2018 7.543 7.595 8,717,507 +0.07(+0.90%)
Feb 21, 2018 7.558 7.732 7.509 7.527 20,906,788 +0.04(+0.58%)
Feb 20, 2018 7.273 7.540 7.267 7.484 13,896,415 +0.13(+1.77%)
Feb 16, 2018 7.354 7.354 7.354 0 -0.03(-0.42%)
Feb 15, 2018 7.472 7.360 7.385 10,030,355 +0.04(+0.59%)
Feb 14, 2018 7.051 7.391 7.051 7.342 25,002,370 +0.20(+2.86%)
Feb 13, 2018 7.057 7.174 7.035 7.137 6,948,525 +0.04(+0.52%)
Feb 12, 2018 7.088 7.147 6.998 7.100 12,770,767 +0.09(+1.24%)
Feb 09, 2018 7.082 7.106 6.815 7.013 19,153,188 +0.11(+1.52%)
Feb 08, 2018 7.323 7.323 6.908 6.908 18,684,384 -0.22(-3.04%)
Feb 07, 2018 7.366 7.397 7.125 7.125 16,920,050 -0.25(-3.36%)
Feb 06, 2018 7.038 7.410 7.020 7.372 26,891,146 +0.19(+2.67%)
Feb 05, 2018 7.379 7.490 7.069 7.181 20,642,760 -0.15(-2.11%)
Feb 02, 2018 7.484 7.540 7.317 7.335 25,350,066 -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.