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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.185 4.185 4.185 0 +0.11(+2.81%)
Aug 30, 2018 4.210 4.210 4.035 4.071 24,864,834 -0.19(-4.39%)
Aug 29, 2018 4.234 4.294 4.204 4.258 14,722,407 +0.07(+1.73%)
Aug 28, 2018 4.228 4.249 4.146 4.185 14,123,492 -0.09(-2.12%)
Aug 27, 2018 4.210 4.312 4.191 4.276 18,856,842 +0.11(+2.61%)
Aug 24, 2018 4.191 4.216 4.107 4.167 15,941,487 +0.07(+1.62%)
Aug 23, 2018 4.264 4.291 4.065 4.101 25,163,386 -0.16(-3.82%)
Aug 22, 2018 4.083 4.276 4.083 4.264 21,384,772 +0.08(+1.87%)
Aug 21, 2018 4.294 4.336 4.146 4.185 31,916,370 -0.19(-4.28%)
Aug 20, 2018 4.360 4.384 4.300 4.372 12,524,715 -0.02(-0.55%)
Aug 17, 2018 4.457 4.457 4.348 4.396 16,926,752 -0.13(-2.80%)
Aug 16, 2018 4.589 4.620 4.475 4.523 22,600,664 -0.02(-0.40%)
Aug 15, 2018 4.535 4.602 4.469 4.541 24,988,228 -0.09(-1.95%)
Aug 14, 2018 4.577 4.650 4.493 4.632 20,795,120 +0.12(+2.67%)
Aug 13, 2018 4.409 4.529 4.378 4.511 23,392,036 +0.02(+0.40%)
Aug 10, 2018 4.626 4.632 4.439 4.493 35,636,996 -0.30(-6.29%)
Aug 09, 2018 4.873 4.891 4.746 4.795 13,394,515 -0.10(-2.09%)
Aug 08, 2018 5.048 5.084 4.855 4.897 22,456,086 -0.09(-1.81%)
Aug 07, 2018 5.162 5.199 4.951 4.988 21,608,048 -0.13(-2.48%)
Aug 06, 2018 5.138 5.181 5.096 5.114 13,811,261 -0.09(-1.74%)
Aug 03, 2018 5.096 5.226 5.072 5.205 22,277,558 +0.28(+5.63%)
Aug 02, 2018 4.873 4.963 4.825 4.927 12,176,208 -0.00(-0.07%)
Aug 01, 2018 4.889 4.994 4.876 4.931 12,358,924 +0.06(+1.24%)
Jul 31, 2018 4.925 4.970 4.852 4.870 13,640,495 -0.12(-2.42%)
Jul 30, 2018 5.039 5.051 4.949 4.991 11,507,406 +0.02(+0.36%)
Jul 27, 2018 4.949 5.007 4.922 4.973 16,617,513 +0.11(+2.23%)
Jul 26, 2018 5.033 5.066 4.822 4.864 24,799,560 -0.20(-4.04%)
Jul 25, 2018 5.057 5.118 5.027 5.069 27,871,786 +0.15(+3.06%)
Jul 24, 2018 4.955 4.858 4.919 15,929,634 +0.11(+2.26%)
Jul 23, 2018 4.816 4.828 4.762 4.810 20,408,438 -0.04(-0.75%)
Jul 20, 2018 4.861 4.946 4.822 4.846 47,753,756 +0.27(+5.79%)
Jul 19, 2018 4.430 4.605 4.395 4.581 16,145,664 +0.01(+0.26%)
Jul 18, 2018 4.653 4.653 4.557 4.569 13,161,881 -0.08(-1.81%)
Jul 17, 2018 4.509 4.689 4.479 4.653 21,341,310 +0.14(+3.21%)
Jul 16, 2018 4.515 4.557 4.461 4.509 12,850,847 -0.01(-0.13%)
Jul 13, 2018 4.394 4.542 4.361 4.515 21,286,110 +0.15(+3.45%)
Jul 12, 2018 4.346 4.403 4.334 4.364 16,222,104 +0.09(+2.12%)
Jul 11, 2018 4.346 4.382 4.250 4.274 21,247,636 -0.11(-2.61%)
Jul 10, 2018 4.406 4.415 4.310 4.388 22,435,136 +0.04(+0.83%)
Jul 09, 2018 4.370 4.406 4.274 4.352 17,680,144 +0.01(+0.14%)
Jul 06, 2018 4.238 4.382 4.198 4.346 20,426,730 +0.07(+1.55%)
Jul 05, 2018 4.316 4.316 4.189 4.280 19,613,222 +0.02(+0.42%)
Jul 03, 2018 4.262 4.262 4.262 0 +0.18(+4.34%)
Jul 02, 2018 4.036 4.093 4.027 4.084 12,877,928 -0.02(-0.56%)
Jun 29, 2018 4.143 4.185 4.066 4.107 17,561,764 +0.05(+1.18%)
Jun 28, 2018 3.994 4.113 3.976 4.060 16,636,014 +0.14(+3.51%)
Jun 27, 2018 4.066 4.080 3.907 3.922 23,299,908 -0.14(-3.53%)
Jun 26, 2018 4.155 4.155 4.036 4.066 19,178,910 -0.05(-1.31%)
Jun 25, 2018 4.155 4.185 4.012 4.119 18,415,636 -0.01(-0.29%)
Jun 22, 2018 4.143 4.173 4.060 4.131 23,796,388 +0.05(+1.32%)
Jun 21, 2018 4.185 4.227 4.042 4.077 19,894,570 -0.16(-3.68%)
Jun 20, 2018 4.347 4.347 4.146 4.233 38,726,424 +0.09(+2.17%)
Jun 19, 2018 4.030 4.245 4.006 4.143 33,919,464 +0.15(+3.75%)
Jun 18, 2018 4.024 4.036 3.952 3.994 18,726,464 -0.10(-2.49%)
Jun 15, 2018 4.131 3.928 4.095 31,387,494 +0.09(+2.24%)
Jun 14, 2018 4.239 4.288 3.988 4.006 33,699,376 -0.22(-5.11%)
Jun 13, 2018 4.335 4.344 4.143 4.221 21,178,748 -0.10(-2.22%)
Jun 12, 2018 4.347 4.440 4.287 4.317 18,136,738 -0.01(-0.28%)
Jun 11, 2018 4.443 4.473 4.299 4.329 14,087,493 -0.08(-1.77%)
Jun 08, 2018 4.383 4.509 4.173 4.407 40,633,404 +0.19(+4.55%)
Jun 07, 2018 4.275 4.287 4.000 4.215 54,819,308 -0.20(-4.61%)
Jun 06, 2018 4.371 4.419 28,205,078 -0.12(-2.64%)
Jun 05, 2018 4.772 4.784 4.485 4.539 32,832,806 -0.30(-6.19%)
Jun 04, 2018 4.856 4.868 4.772 4.838 13,691,456 +0.09(+1.95%)
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.