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: 4:10 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 (%)
Aug 31, 2018 4.336 4.336 4.336 0 +0.12(+2.81%)
Aug 30, 2018 4.361 4.361 4.180 4.218 23,999,832 -0.19(-4.39%)
Aug 29, 2018 4.386 4.449 4.355 4.411 14,210,241 +0.07(+1.73%)
Aug 28, 2018 4.380 4.402 4.296 4.336 13,632,160 -0.09(-2.12%)
Aug 27, 2018 4.361 4.467 4.343 4.430 18,200,846 +0.11(+2.60%)
Aug 24, 2018 4.343 4.368 4.255 4.318 15,386,911 +0.07(+1.62%)
Aug 23, 2018 4.418 4.446 4.211 4.249 24,287,996 -0.17(-3.82%)
Aug 22, 2018 4.230 4.430 4.230 4.418 20,640,834 +0.08(+1.87%)
Aug 21, 2018 4.449 4.492 4.296 4.336 30,806,054 -0.19(-4.28%)
Aug 20, 2018 4.517 4.542 4.455 4.530 12,089,002 -0.02(-0.55%)
Aug 17, 2018 4.617 4.617 4.505 4.555 16,337,900 -0.13(-2.80%)
Aug 16, 2018 4.755 4.786 4.636 4.686 21,814,428 -0.02(-0.40%)
Aug 15, 2018 4.699 4.767 4.630 4.705 24,118,932 -0.09(-1.95%)
Aug 14, 2018 4.742 4.817 4.655 4.799 20,071,694 +0.12(+2.67%)
Aug 13, 2018 4.567 4.692 4.536 4.674 22,578,268 +0.02(+0.40%)
Aug 10, 2018 4.792 4.799 4.599 4.655 34,397,248 -0.31(-6.29%)
Aug 09, 2018 5.049 5.067 4.917 4.967 12,928,544 -0.11(-2.09%)
Aug 08, 2018 5.230 5.267 5.030 5.074 21,674,878 -0.09(-1.81%)
Aug 07, 2018 5.348 5.386 5.130 5.167 20,856,342 -0.13(-2.48%)
Aug 06, 2018 5.323 5.367 5.280 5.298 13,330,792 -0.09(-1.74%)
Aug 03, 2018 5.280 5.414 5.255 5.392 21,502,560 +0.29(+5.63%)
Aug 02, 2018 5.049 5.142 4.999 5.105 11,752,619 -0.00(-0.07%)
Aug 01, 2018 5.065 5.174 5.052 5.108 11,929,521 +0.06(+1.24%)
Jul 31, 2018 5.102 5.149 5.027 5.046 13,166,565 -0.12(-2.42%)
Jul 30, 2018 5.221 5.233 5.127 5.171 11,107,588 +0.02(+0.36%)
Jul 27, 2018 5.127 5.187 5.099 5.152 16,040,148 +0.11(+2.23%)
Jul 26, 2018 5.214 5.249 4.996 5.040 23,937,914 -0.21(-4.04%)
Jul 25, 2018 5.239 5.302 5.208 5.252 26,903,398 +0.16(+3.06%)
Jul 24, 2018 5.133 5.033 5.096 15,376,170 +0.11(+2.26%)
Jul 23, 2018 4.990 5.002 4.933 4.983 19,699,360 -0.04(-0.75%)
Jul 20, 2018 5.036 5.124 4.996 5.021 46,094,580 +0.27(+5.79%)
Jul 19, 2018 4.590 4.771 4.553 4.746 15,584,693 +0.01(+0.26%)
Jul 18, 2018 4.821 4.821 4.721 4.734 12,704,579 -0.09(-1.81%)
Jul 17, 2018 4.671 4.858 4.640 4.821 20,599,820 +0.15(+3.21%)
Jul 16, 2018 4.677 4.721 4.621 4.671 12,404,352 -0.01(-0.13%)
Jul 13, 2018 4.552 4.705 4.518 4.677 20,546,538 +0.16(+3.45%)
Jul 12, 2018 4.502 4.562 4.490 4.521 15,658,478 +0.09(+2.12%)
Jul 11, 2018 4.502 4.540 4.403 4.428 20,509,402 -0.12(-2.61%)
Jul 10, 2018 4.565 4.574 4.465 4.546 21,655,642 +0.04(+0.83%)
Jul 09, 2018 4.527 4.565 4.428 4.509 17,065,860 +0.01(+0.14%)
Jul 06, 2018 4.390 4.540 4.349 4.502 19,717,016 +0.07(+1.55%)
Jul 05, 2018 4.471 4.471 4.340 4.434 18,931,774 +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 12,432,219 -0.02(-0.45%)
Jun 29, 2018 4.287 4.331 4.207 4.250 16,972,670 +0.05(+1.18%)
Jun 28, 2018 4.132 4.256 4.114 4.200 16,077,973 +0.14(+3.51%)
Jun 27, 2018 4.207 4.222 4.042 4.058 22,518,334 -0.15(-3.53%)
Jun 26, 2018 4.300 4.300 4.176 4.207 18,535,570 -0.06(-1.31%)
Jun 25, 2018 4.300 4.331 4.151 4.262 17,797,900 -0.01(-0.29%)
Jun 22, 2018 4.287 4.318 4.200 4.275 22,998,160 +0.06(+1.32%)
Jun 21, 2018 4.331 4.374 4.182 4.219 19,227,224 -0.16(-3.68%)
Jun 20, 2018 4.498 4.498 4.290 4.380 37,427,380 +0.09(+2.17%)
Jun 19, 2018 4.169 4.392 4.145 4.287 32,781,664 +0.15(+3.75%)
Jun 18, 2018 4.163 4.176 4.089 4.132 18,098,300 -0.11(-2.49%)
Jun 15, 2018 4.275 4.064 4.238 30,334,628 +0.09(+2.24%)
Jun 14, 2018 4.386 4.436 4.126 4.145 32,568,962 -0.22(-5.11%)
Jun 13, 2018 4.485 4.495 4.287 4.368 20,468,326 -0.10(-2.22%)
Jun 12, 2018 4.498 4.594 4.436 4.467 17,528,358 -0.01(-0.28%)
Jun 11, 2018 4.597 4.628 4.448 4.479 13,614,940 -0.08(-1.77%)
Jun 08, 2018 4.535 4.665 4.318 4.560 39,270,392 +0.20(+4.55%)
Jun 07, 2018 4.423 4.436 4.138 4.362 52,980,444 -0.21(-4.61%)
Jun 06, 2018 4.523 4.572 27,258,964 -0.12(-2.64%)
Jun 05, 2018 4.938 4.950 4.640 4.696 31,731,458 -0.31(-6.19%)
Jun 04, 2018 5.024 5.037 4.938 5.006 13,232,188 +0.10(+1.96%)
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.