Skip to main content

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

2.635 -0.115 (-4.18%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.698 4.740 4.656 4.698 10,109,916 +0.04(+0.77%)
May 30, 2018 4.734 4.758 4.614 4.662 28,672,810 -0.02(-0.51%)
May 29, 2018 4.782 4.823 4.659 4.686 22,725,484 -0.28(-5.66%)
May 25, 2018 4.967 4.967 4.967 0 -0.13(-2.47%)
May 24, 2018 5.069 5.099 4.985 5.093 16,108,069 -0.04(-0.82%)
May 23, 2018 5.153 5.188 5.072 5.135 21,114,906 -0.08(-1.61%)
May 22, 2018 5.111 5.278 5.084 5.218 26,087,514 +0.20(+4.06%)
May 21, 2018 5.117 5.117 4.973 5.015 17,701,610 -0.01(-0.12%)
May 18, 2018 4.913 5.033 4.871 5.021 42,465,532 -0.04(-0.71%)
May 17, 2018 5.224 5.224 5.047 5.057 21,884,984 -0.26(-4.84%)
May 16, 2018 5.278 5.332 5.236 5.314 13,610,626 +0.06(+1.14%)
May 15, 2018 5.141 5.305 5.117 5.254 21,656,844 -0.09(-1.68%)
May 14, 2018 5.470 5.548 5.254 5.344 18,919,064 -0.11(-1.98%)
May 11, 2018 5.589 5.616 5.416 5.452 12,874,899 -0.18(-3.19%)
May 10, 2018 5.542 5.667 5.524 5.631 13,309,432 +0.19(+3.52%)
May 09, 2018 5.392 5.458 5.371 5.440 10,218,480 +0.02(+0.33%)
May 08, 2018 5.452 5.470 5.338 5.422 14,513,929 -0.08(-1.52%)
May 07, 2018 5.518 5.571 5.479 5.506 11,334,001 -0.08(-1.39%)
May 04, 2018 5.512 5.649 5.494 5.583 10,672,750 +0.03(+0.54%)
May 03, 2018 5.655 5.685 5.500 5.553 19,156,512 -0.10(-1.75%)
May 02, 2018 5.790 5.796 5.634 5.652 11,595,533 -0.14(-2.48%)
May 01, 2018 5.850 5.850 5.736 5.796 6,184,815 -0.07(-1.12%)
Apr 30, 2018 6.011 6.023 5.850 5.862 10,379,865 -0.17(-2.78%)
Apr 27, 2018 6.065 6.101 5.969 6.029 12,069,681 +0.07(+1.20%)
Apr 26, 2018 5.951 5.987 5.823 5.957 14,981,043 +0.04(+0.61%)
Apr 25, 2018 5.796 5.957 5.772 5.921 14,338,323 +0.04(+0.61%)
Apr 24, 2018 5.933 5.981 5.844 5.885 10,266,441 +0.01(+0.10%)
Apr 23, 2018 5.897 5.930 5.844 5.880 8,430,809 -0.10(-1.70%)
Apr 20, 2018 6.053 6.053 5.963 5.981 8,352,149 -0.13(-2.06%)
Apr 19, 2018 6.053 6.113 6.005 6.107 15,132,782 -0.05(-0.78%)
Apr 18, 2018 6.005 6.173 5.969 6.155 19,616,580 +0.26(+4.36%)
Apr 17, 2018 5.838 5.918 5.787 5.897 21,139,308 +0.10(+1.75%)
Apr 16, 2018 5.945 5.951 5.754 5.796 11,229,107 -0.11(-1.82%)
Apr 13, 2018 6.023 6.023 5.897 5.903 24,987,448 -0.19(-3.05%)
Apr 12, 2018 6.149 6.161 6.059 6.089 27,249,452 -0.14(-2.21%)
Apr 11, 2018 6.029 6.238 6.017 6.226 16,787,828 +0.18(+2.97%)
Apr 10, 2018 5.969 6.053 5.915 6.047 18,870,280 +0.08(+1.40%)
Apr 09, 2018 6.238 6.256 5.951 5.963 17,660,700 -0.30(-4.78%)
Apr 06, 2018 6.340 6.382 6.191 6.262 10,832,529 -0.10(-1.64%)
Apr 05, 2018 6.504 6.510 6.304 6.367 20,787,704 -0.01(-0.09%)
Apr 04, 2018 6.265 6.388 6.197 6.373 11,809,204 -0.03(-0.47%)
Apr 03, 2018 6.493 6.522 6.358 6.403 16,967,086 +0.01(+0.23%)
Apr 02, 2018 6.484 6.489 6.346 6.388 11,035,419 -0.71(-10.02%)
Mar 29, 2018 7.099 7.099 7.099 0 +0.24(+3.48%)
Mar 28, 2018 6.782 6.902 6.729 6.860 12,593,859 +0.06(+0.88%)
Mar 27, 2018 6.944 6.965 6.788 6.800 7,032,222 -0.14(-1.98%)
Mar 26, 2018 7.021 7.039 6.869 6.938 15,109,683 +0.03(+0.43%)
Mar 23, 2018 6.872 7.009 6.836 6.908 22,901,570 +0.07(+1.05%)
Mar 22, 2018 6.860 6.947 6.803 6.836 14,437,904 -0.10(-1.46%)
Mar 21, 2018 6.854 6.956 6.827 6.938 20,193,948 +0.15(+2.20%)
Mar 20, 2018 6.848 6.872 6.758 6.788 9,811,727 -0.07(-0.96%)
Mar 19, 2018 6.860 6.938 6.824 6.854 12,537,038 -0.07(-1.04%)
Mar 16, 2018 6.896 7.000 6.881 6.926 16,101,441 +0.03(+0.43%)
Mar 15, 2018 7.003 7.009 6.854 6.896 11,078,282 -0.19(-2.62%)
Mar 14, 2018 7.135 7.141 6.974 7.081 8,998,116 -0.02(-0.25%)
Mar 13, 2018 7.219 7.230 7.063 7.099 7,910,039 -0.09(-1.25%)
Mar 12, 2018 7.159 7.204 7.132 7.189 18,568,686 +0.05(+0.75%)
Mar 09, 2018 7.147 7.159 7.075 7.135 18,501,456 +0.16(+2.23%)
Mar 08, 2018 7.129 7.138 6.932 6.979 13,035,975 -0.14(-1.93%)
Mar 07, 2018 7.060 7.117 13,725,293 -0.20(-2.70%)
Mar 06, 2018 7.344 7.416 7.287 7.314 12,568,139 +0.07(+0.99%)
Mar 05, 2018 7.099 7.263 7.075 7.242 12,179,453 +0.09(+1.25%)
Mar 02, 2018 7.063 7.159 6.974 7.153 11,402,846 +0.04(+0.55%)
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.