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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 4.293 4.336 4.212 4.256 16,950,308 +0.05(+1.18%)
Jun 28, 2018 4.138 4.262 4.119 4.206 16,056,791 +0.14(+3.51%)
Jun 27, 2018 4.212 4.228 4.048 4.063 22,488,666 -0.15(-3.53%)
Jun 26, 2018 4.305 4.305 4.181 4.212 18,511,150 -0.06(-1.31%)
Jun 25, 2018 4.305 4.336 4.156 4.268 17,774,452 -0.01(-0.29%)
Jun 22, 2018 4.293 4.324 4.206 4.280 22,967,860 +0.06(+1.32%)
Jun 21, 2018 4.336 4.380 4.187 4.225 19,201,894 -0.16(-3.68%)
Jun 20, 2018 4.504 4.504 4.296 4.386 37,378,072 +0.09(+2.17%)
Jun 19, 2018 4.175 4.398 4.150 4.293 32,738,476 +0.16(+3.75%)
Jun 18, 2018 4.169 4.181 4.094 4.138 18,074,456 -0.11(-2.49%)
Jun 15, 2018 4.280 4.069 4.243 30,294,664 +0.09(+2.24%)
Jun 14, 2018 4.392 4.442 4.132 4.150 32,526,052 -0.22(-5.11%)
Jun 13, 2018 4.491 4.501 4.293 4.373 20,441,360 -0.10(-2.22%)
Jun 12, 2018 4.504 4.600 4.442 4.473 17,505,264 -0.01(-0.28%)
Jun 11, 2018 4.603 4.634 4.454 4.485 13,597,003 -0.08(-1.77%)
Jun 08, 2018 4.541 4.671 4.324 4.566 39,218,652 +0.20(+4.55%)
Jun 07, 2018 4.429 4.442 4.144 4.367 52,910,644 -0.21(-4.61%)
Jun 06, 2018 4.529 4.578 27,223,050 -0.12(-2.64%)
Jun 05, 2018 4.944 4.957 4.646 4.702 31,689,652 -0.31(-6.19%)
Jun 04, 2018 5.031 5.043 4.944 5.012 13,214,755 +0.10(+1.95%)
Jun 01, 2018 4.923 4.997 4.799 4.916 24,603,742 +0.05(+1.02%)
May 31, 2018 4.867 4.910 4.823 4.867 9,758,850 +0.04(+0.77%)
May 30, 2018 4.904 4.929 4.780 4.830 27,677,148 -0.02(-0.51%)
May 29, 2018 4.954 4.997 4.826 4.854 21,936,342 -0.29(-5.66%)
May 25, 2018 5.146 5.146 5.146 0 -0.13(-2.47%)
May 24, 2018 5.251 5.282 5.164 5.276 15,548,718 -0.04(-0.82%)
May 23, 2018 5.338 5.375 5.254 5.319 20,381,694 -0.09(-1.61%)
May 22, 2018 5.294 5.468 5.267 5.406 25,181,628 +0.21(+4.06%)
May 21, 2018 5.301 5.301 5.152 5.195 17,086,922 -0.01(-0.12%)
May 18, 2018 5.090 5.214 5.046 5.202 40,990,920 -0.04(-0.71%)
May 17, 2018 5.412 5.412 5.229 5.239 21,125,030 -0.27(-4.84%)
May 16, 2018 5.468 5.524 5.425 5.505 13,137,998 +0.06(+1.14%)
May 15, 2018 5.325 5.496 5.301 5.443 20,904,812 -0.09(-1.68%)
May 14, 2018 5.666 5.747 5.443 5.536 18,262,102 -0.11(-1.98%)
May 11, 2018 5.790 5.818 5.611 5.648 12,427,819 -0.19(-3.19%)
May 10, 2018 5.741 5.871 5.722 5.834 12,847,263 +0.20(+3.52%)
May 09, 2018 5.586 5.654 5.564 5.635 9,863,644 +0.02(+0.33%)
May 08, 2018 5.648 5.666 5.530 5.617 14,009,934 -0.09(-1.52%)
May 07, 2018 5.716 5.772 5.676 5.704 10,940,429 -0.08(-1.39%)
May 04, 2018 5.710 5.852 5.691 5.784 10,302,140 +0.03(+0.54%)
May 03, 2018 5.859 5.890 5.697 5.753 18,491,304 -0.10(-1.75%)
May 02, 2018 5.998 6.004 5.837 5.856 11,192,988 -0.15(-2.48%)
May 01, 2018 6.060 6.060 5.942 6.004 5,970,105 -0.07(-1.12%)
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%)
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.