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 )

2.360 -0.050 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2018 7.874 7.874 7.551 7.587 22,489,186 +0.04(+0.47%)
Jan 30, 2018 7.426 7.563 7.409 7.551 18,499,166 +0.09(+1.20%)
Jan 29, 2018 7.611 7.638 7.456 7.462 21,478,812 -0.35(-4.51%)
Jan 26, 2018 7.593 7.820 7.593 7.814 24,796,898 +0.12(+1.55%)
Jan 25, 2018 7.528 7.814 7.492 7.695 33,459,546 +0.15(+1.98%)
Jan 24, 2018 7.205 7.605 7.163 7.546 31,678,876 +0.59(+8.41%)
Jan 23, 2018 6.978 7.066 6.912 6.960 15,483,976 -0.04(-0.60%)
Jan 22, 2018 6.948 7.020 6.906 7.002 14,867,191 +0.08(+1.21%)
Jan 19, 2018 6.870 6.924 6.799 6.918 9,913,359 +0.10(+1.49%)
Jan 18, 2018 6.864 6.894 6.775 6.817 10,448,263 +0.02(+0.26%)
Jan 17, 2018 6.620 6.823 6.614 6.799 10,105,891 +0.17(+2.52%)
Jan 16, 2018 6.620 6.667 6.602 6.631 8,623,254 +0.06(+0.91%)
Jan 12, 2018 6.572 6.572 6.572 0 +0.01(+0.09%)
Jan 11, 2018 6.434 6.575 6.413 6.566 10,721,677 +0.16(+2.42%)
Jan 10, 2018 6.386 6.428 6.351 6.410 10,891,173 +0.01(+0.19%)
Jan 09, 2018 6.440 6.479 6.401 6.398 10,216,552 -0.11(-1.65%)
Jan 08, 2018 6.524 6.566 6.476 6.506 12,586,397 -0.05(-0.73%)
Jan 05, 2018 6.440 6.566 6.404 6.554 9,162,697 +0.08(+1.20%)
Jan 04, 2018 6.482 6.554 6.464 6.476 10,247,222 +0.05(+0.74%)
Jan 03, 2018 6.321 6.434 6.315 6.428 12,750,122 +0.09(+1.38%)
Jan 02, 2018 6.269 6.344 6.255 6.341 12,979,944 +0.23(+3.71%)
Dec 29, 2017 6.114 6.114 6.114 0 +0.04(+0.59%)
Dec 28, 2017 6.054 6.090 6.031 6.078 6,242,187 +0.09(+1.50%)
Dec 27, 2017 6.049 6.054 5.977 5.989 5,703,903 -0.01(-0.20%)
Dec 26, 2017 6.007 6.013 5.953 6.001 5,027,814 +0.08(+1.39%)
Dec 22, 2017 5.890 5.931 5.872 5.919 12,877,315 -0.02(-0.29%)
Dec 21, 2017 5.802 6.006 5.791 5.936 15,386,864 +0.13(+2.31%)
Dec 20, 2017 5.802 5.858 5.779 5.802 11,993,932 +0.03(+0.50%)
Dec 19, 2017 5.744 5.785 5.680 5.773 11,081,766 -0.02(-0.40%)
Dec 18, 2017 5.791 5.878 5.779 5.797 10,694,794 +0.10(+1.84%)
Dec 15, 2017 5.762 5.762 5.683 5.692 13,053,132 +0.01(+0.20%)
Dec 14, 2017 5.663 5.738 5.639 5.680 11,594,461 -0.06(-1.01%)
Dec 13, 2017 5.971 6.015 5.703 5.738 17,316,572 -0.24(-4.09%)
Dec 12, 2017 5.983 6.012 5.665 5.983 22,503,706 +0.16(+2.80%)
Dec 11, 2017 5.802 5.884 5.779 5.820 11,157,656 +0.01(+0.20%)
Dec 08, 2017 5.901 5.913 5.797 5.808 11,343,801 -0.01(-0.20%)
Dec 07, 2017 5.628 5.829 5.599 5.820 17,324,492 -0.10(-1.67%)
Dec 06, 2017 5.861 5.954 5.762 5.919 12,185,100 +0.05(+0.79%)
Dec 05, 2017 6.000 6.012 5.840 5.872 11,066,537 -0.02(-0.39%)
Dec 04, 2017 5.919 5.989 5.843 5.895 11,496,334 +0.11(+1.97%)
Dec 01, 2017 5.770 5.822 5.718 5.782 14,770,300 +0.09(+1.53%)
Nov 30, 2017 5.828 5.866 5.694 5.694 20,554,384 -0.17(-2.88%)
Nov 29, 2017 5.985 5.985 5.854 5.863 12,806,581 -0.17(-2.80%)
Nov 28, 2017 6.072 6.125 5.965 6.032 13,851,400 +0.07(+1.17%)
Nov 27, 2017 5.939 6.026 5.904 5.962 11,281,203 -0.08(-1.35%)
Nov 24, 2017 6.026 6.049 6.011 6.043 7,376,511 -0.06(-0.95%)
Nov 22, 2017 6.072 6.113 6.035 6.101 11,913,486 +0.00(+0.00%)
Nov 21, 2017 6.067 6.206 6.049 6.101 18,547,620 +0.04(+0.67%)
Nov 20, 2017 5.956 6.067 5.904 6.061 12,000,101 +0.06(+1.07%)
Nov 17, 2017 5.863 6.020 5.851 5.997 20,779,608 +0.15(+2.49%)
Nov 16, 2017 5.793 5.886 5.758 5.851 14,006,097 +0.14(+2.44%)
Nov 15, 2017 5.584 5.723 5.578 5.712 12,228,134 +0.05(+0.93%)
Nov 14, 2017 5.770 5.805 5.622 5.659 14,655,816 -0.13(-2.31%)
Nov 13, 2017 5.782 5.840 5.712 5.793 14,360,866 -0.02(-0.30%)
Nov 10, 2017 5.776 5.846 5.764 5.811 17,009,534 -0.06(-0.99%)
Nov 09, 2017 5.921 6.032 5.828 5.869 23,362,858 -0.18(-2.98%)
Nov 08, 2017 5.875 6.072 5.828 6.049 24,979,084 +0.20(+3.48%)
Nov 07, 2017 5.939 5.956 5.741 5.846 14,560,629 -0.15(-2.52%)
Nov 06, 2017 5.991 6.020 5.927 5.997 11,378,199 +0.06(+0.98%)
Nov 03, 2017 5.991 6.011 5.822 5.939 24,740,200 -0.04(-0.68%)
Nov 02, 2017 5.915 6.003 5.869 5.979 17,246,704 +0.00(+0.06%)
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.