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 )

2.725 +0.005 (+0.18%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 3, 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 (%)
Jul 31, 2018 5.102 5.149 5.027 5.046 13,166,673 -0.12(-2.42%)
Jul 30, 2018 5.221 5.233 5.127 5.171 11,107,679 +0.02(+0.36%)
Jul 27, 2018 5.127 5.187 5.099 5.152 16,040,279 +0.11(+2.23%)
Jul 26, 2018 5.214 5.249 4.996 5.039 23,938,110 -0.21(-4.04%)
Jul 25, 2018 5.239 5.302 5.208 5.252 26,903,620 +0.16(+3.06%)
Jul 24, 2018 5.133 5.033 5.096 15,376,296 +0.11(+2.26%)
Jul 23, 2018 4.990 5.002 4.933 4.983 19,699,522 -0.04(-0.75%)
Jul 20, 2018 5.036 5.124 4.996 5.021 46,094,960 +0.27(+5.79%)
Jul 19, 2018 4.590 4.771 4.553 4.746 15,584,821 +0.01(+0.26%)
Jul 18, 2018 4.821 4.821 4.721 4.734 12,704,684 -0.09(-1.81%)
Jul 17, 2018 4.671 4.858 4.640 4.821 20,599,988 +0.15(+3.21%)
Jul 16, 2018 4.677 4.721 4.621 4.671 12,404,454 -0.01(-0.13%)
Jul 13, 2018 4.552 4.705 4.518 4.677 20,546,706 +0.16(+3.45%)
Jul 12, 2018 4.502 4.562 4.490 4.521 15,658,606 +0.09(+2.12%)
Jul 11, 2018 4.502 4.540 4.403 4.428 20,509,570 -0.12(-2.61%)
Jul 10, 2018 4.565 4.574 4.465 4.546 21,655,820 +0.04(+0.83%)
Jul 09, 2018 4.527 4.565 4.428 4.509 17,066,000 +0.01(+0.14%)
Jul 06, 2018 4.390 4.540 4.349 4.502 19,717,178 +0.07(+1.55%)
Jul 05, 2018 4.471 4.471 4.340 4.434 18,931,928 +0.02(+0.42%)
Jul 03, 2018 4.415 4.415 4.415 0 +0.18(+4.36%)
Jul 02, 2018 4.181 4.240 4.171 4.231 12,432,321 -0.02(-0.45%)
Jun 29, 2018 4.287 4.330 4.207 4.250 16,972,808 +0.05(+1.18%)
Jun 28, 2018 4.132 4.256 4.114 4.200 16,078,105 +0.14(+3.51%)
Jun 27, 2018 4.207 4.222 4.042 4.058 22,518,518 -0.15(-3.53%)
Jun 26, 2018 4.300 4.300 4.176 4.207 18,535,722 -0.06(-1.31%)
Jun 25, 2018 4.300 4.330 4.151 4.262 17,798,046 -0.01(-0.29%)
Jun 22, 2018 4.287 4.318 4.200 4.275 22,998,348 +0.06(+1.32%)
Jun 21, 2018 4.330 4.374 4.182 4.219 19,227,382 -0.16(-3.68%)
Jun 20, 2018 4.498 4.498 4.290 4.380 37,427,688 +0.09(+2.17%)
Jun 19, 2018 4.169 4.392 4.145 4.287 32,781,932 +0.15(+3.75%)
Jun 18, 2018 4.163 4.176 4.089 4.132 18,098,448 -0.11(-2.49%)
Jun 15, 2018 4.275 4.064 4.238 30,334,878 +0.09(+2.24%)
Jun 14, 2018 4.386 4.436 4.126 4.145 32,569,228 -0.22(-5.11%)
Jun 13, 2018 4.485 4.495 4.287 4.368 20,468,494 -0.10(-2.22%)
Jun 12, 2018 4.498 4.594 4.436 4.467 17,528,500 -0.01(-0.28%)
Jun 11, 2018 4.597 4.628 4.448 4.479 13,615,052 -0.08(-1.77%)
Jun 08, 2018 4.535 4.665 4.318 4.560 39,270,712 +0.20(+4.55%)
Jun 07, 2018 4.423 4.436 4.138 4.361 52,980,876 -0.21(-4.61%)
Jun 06, 2018 4.523 4.572 27,259,186 -0.12(-2.64%)
Jun 05, 2018 4.938 4.950 4.640 4.696 31,731,718 -0.31(-6.19%)
Jun 04, 2018 5.024 5.037 4.938 5.006 13,232,297 +0.10(+1.95%)
Jun 01, 2018 4.916 4.990 4.792 4.910 24,636,402 +0.05(+1.02%)
May 31, 2018 4.860 4.904 4.817 4.860 9,771,804 +0.04(+0.77%)
May 30, 2018 4.897 4.922 4.774 4.823 27,713,890 -0.02(-0.51%)
May 29, 2018 4.947 4.990 4.820 4.848 21,965,462 -0.29(-5.66%)
May 25, 2018 5.139 5.139 5.139 0 -0.13(-2.47%)
May 24, 2018 5.244 5.275 5.157 5.269 15,569,359 -0.04(-0.82%)
May 23, 2018 5.331 5.368 5.247 5.312 20,408,750 -0.09(-1.61%)
May 22, 2018 5.287 5.461 5.260 5.399 25,215,056 +0.21(+4.06%)
May 21, 2018 5.294 5.294 5.145 5.188 17,109,606 -0.01(-0.12%)
May 18, 2018 5.083 5.207 5.040 5.195 41,045,332 -0.04(-0.71%)
May 17, 2018 5.405 5.405 5.222 5.232 21,153,072 -0.27(-4.84%)
May 16, 2018 5.461 5.517 5.417 5.498 13,155,438 +0.06(+1.14%)
May 15, 2018 5.318 5.489 5.294 5.436 20,932,562 -0.09(-1.68%)
May 14, 2018 5.659 5.739 5.436 5.529 18,286,344 -0.11(-1.98%)
May 11, 2018 5.783 5.811 5.603 5.640 12,444,317 -0.19(-3.19%)
May 10, 2018 5.733 5.863 5.715 5.826 12,864,317 +0.20(+3.52%)
May 09, 2018 5.578 5.647 5.557 5.628 9,876,738 +0.02(+0.33%)
May 08, 2018 5.640 5.659 5.523 5.609 14,028,532 -0.09(-1.52%)
May 07, 2018 5.708 5.764 5.668 5.696 10,954,952 -0.08(-1.39%)
May 04, 2018 5.702 5.845 5.684 5.777 10,315,815 +0.03(+0.54%)
May 03, 2018 5.851 5.882 5.690 5.746 18,515,850 -0.10(-1.75%)
May 02, 2018 5.990 5.996 5.829 5.848 11,207,845 -0.15(-2.48%)
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.