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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 4.477 4.533 4.389 4.427 30,982,264 -0.13(-2.75%)
Sep 27, 2018 4.495 4.608 4.492 4.552 37,385,952 +0.13(+2.97%)
Sep 26, 2018 4.420 4.527 4.402 4.420 24,711,268 +0.06(+1.43%)
Sep 25, 2018 4.245 4.377 4.226 4.358 28,238,582 -0.01(-0.14%)
Sep 24, 2018 4.508 4.514 4.327 4.364 18,798,012 -0.16(-3.46%)
Sep 21, 2018 4.408 4.564 4.395 4.520 33,564,388 +0.09(+2.12%)
Sep 20, 2018 4.445 4.489 4.352 4.427 20,783,076 +0.06(+1.43%)
Sep 19, 2018 4.308 4.439 4.273 4.364 26,801,672 +0.03(+0.72%)
Sep 18, 2018 4.320 4.395 4.295 4.333 18,494,320 +0.00(+0.00%)
Sep 17, 2018 4.170 4.358 4.164 4.333 16,242,278 +0.16(+3.90%)
Sep 14, 2018 4.151 4.201 4.064 4.170 23,039,968 +0.08(+1.83%)
Sep 13, 2018 4.139 4.183 4.061 4.095 23,709,010 -0.08(-1.80%)
Sep 12, 2018 4.226 4.264 4.158 4.170 28,484,248 +0.03(+0.76%)
Sep 11, 2018 4.164 4.189 4.095 4.139 20,152,340 -0.21(-4.75%)
Sep 10, 2018 4.370 4.417 4.283 4.345 28,416,402 -0.04(-1.00%)
Sep 07, 2018 4.377 4.436 4.333 4.389 23,236,218 +0.11(+2.48%)
Sep 06, 2018 4.195 4.323 4.120 4.283 23,240,204 +0.13(+3.01%)
Sep 05, 2018 4.089 4.214 4.070 4.158 19,218,050 +0.03(+0.61%)
Sep 04, 2018 4.145 4.189 4.095 4.133 19,222,222 -0.20(-4.69%)
Aug 31, 2018 4.336 4.336 4.336 0 +0.12(+2.81%)
Aug 30, 2018 4.361 4.361 4.180 4.217 24,000,892 -0.19(-4.39%)
Aug 29, 2018 4.386 4.449 4.355 4.411 14,210,868 +0.07(+1.73%)
Aug 28, 2018 4.380 4.402 4.295 4.336 13,632,762 -0.09(-2.12%)
Aug 27, 2018 4.361 4.467 4.342 4.430 18,201,650 +0.11(+2.60%)
Aug 24, 2018 4.342 4.367 4.255 4.317 15,387,591 +0.07(+1.62%)
Aug 23, 2018 4.417 4.445 4.211 4.249 24,289,068 -0.17(-3.82%)
Aug 22, 2018 4.230 4.430 4.230 4.417 20,641,744 +0.08(+1.87%)
Aug 21, 2018 4.449 4.492 4.295 4.336 30,807,416 -0.19(-4.28%)
Aug 20, 2018 4.517 4.542 4.455 4.530 12,089,536 -0.02(-0.55%)
Aug 17, 2018 4.617 4.617 4.505 4.555 16,338,621 -0.13(-2.80%)
Aug 16, 2018 4.755 4.786 4.636 4.686 21,815,392 -0.02(-0.40%)
Aug 15, 2018 4.698 4.767 4.630 4.705 24,119,998 -0.09(-1.95%)
Aug 14, 2018 4.742 4.817 4.655 4.798 20,072,582 +0.12(+2.67%)
Aug 13, 2018 4.567 4.692 4.536 4.673 22,579,264 +0.02(+0.40%)
Aug 10, 2018 4.792 4.798 4.598 4.655 34,398,764 -0.31(-6.29%)
Aug 09, 2018 5.048 5.067 4.917 4.967 12,929,115 -0.11(-2.09%)
Aug 08, 2018 5.230 5.267 5.030 5.073 21,675,836 -0.09(-1.81%)
Aug 07, 2018 5.348 5.386 5.130 5.167 20,857,264 -0.13(-2.48%)
Aug 06, 2018 5.323 5.367 5.280 5.298 13,331,381 -0.09(-1.74%)
Aug 03, 2018 5.280 5.414 5.255 5.392 21,503,510 +0.29(+5.63%)
Aug 02, 2018 5.048 5.142 4.998 5.105 11,753,138 -0.00(-0.07%)
Aug 01, 2018 5.064 5.174 5.052 5.108 11,930,048 +0.06(+1.24%)
Jul 31, 2018 5.102 5.149 5.027 5.046 13,167,146 -0.12(-2.42%)
Jul 30, 2018 5.220 5.233 5.127 5.170 11,108,079 +0.02(+0.36%)
Jul 27, 2018 5.127 5.187 5.099 5.152 16,040,857 +0.11(+2.23%)
Jul 26, 2018 5.214 5.248 4.996 5.039 23,938,972 -0.21(-4.04%)
Jul 25, 2018 5.239 5.302 5.208 5.252 26,904,588 +0.16(+3.06%)
Jul 24, 2018 5.133 5.033 5.096 15,376,849 +0.11(+2.26%)
Jul 23, 2018 4.989 5.002 4.933 4.983 19,700,230 -0.04(-0.75%)
Jul 20, 2018 5.036 5.124 4.996 5.021 46,096,620 +0.27(+5.79%)
Jul 19, 2018 4.590 4.771 4.553 4.746 15,585,382 +0.01(+0.26%)
Jul 18, 2018 4.821 4.821 4.721 4.733 12,705,141 -0.09(-1.81%)
Jul 17, 2018 4.671 4.858 4.640 4.821 20,600,730 +0.15(+3.21%)
Jul 16, 2018 4.677 4.721 4.621 4.671 12,404,900 -0.01(-0.13%)
Jul 13, 2018 4.552 4.705 4.518 4.677 20,547,446 +0.16(+3.45%)
Jul 12, 2018 4.502 4.562 4.490 4.521 15,659,170 +0.09(+2.12%)
Jul 11, 2018 4.502 4.540 4.402 4.427 20,510,308 -0.12(-2.61%)
Jul 10, 2018 4.565 4.574 4.465 4.546 21,656,600 +0.04(+0.83%)
Jul 09, 2018 4.527 4.565 4.427 4.509 17,066,614 +0.01(+0.14%)
Jul 06, 2018 4.390 4.540 4.349 4.502 19,717,888 +0.07(+1.55%)
Jul 05, 2018 4.471 4.471 4.340 4.434 18,932,610 +0.02(+0.42%)
Jul 03, 2018 4.415 4.415 4.415 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.