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 )

2.700 -0.050 (-1.82%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Dec 31, 2018 6.098 6.125 6.021 6.079 9,528,808 +0.04(+0.61%)
Dec 28, 2018 6.024 6.107 5.984 6.042 14,631,197 +0.09(+1.44%)
Dec 27, 2018 5.729 5.975 5.698 5.956 22,974,214 +0.15(+2.54%)
Dec 26, 2018 5.673 5.809 5.603 5.809 20,185,772 +0.12(+2.03%)
Dec 24, 2018 5.735 5.832 5.693 5.693 9,605,993 -0.10(-1.67%)
Dec 21, 2018 5.935 5.941 5.750 5.790 25,979,516 -0.16(-2.74%)
Dec 20, 2018 5.953 5.998 5.874 5.953 27,999,308 +0.16(+2.82%)
Dec 19, 2018 5.977 6.043 5.741 5.790 24,143,194 -0.12(-2.05%)
Dec 18, 2018 5.850 5.935 5.802 5.910 15,498,748 +0.15(+2.52%)
Dec 17, 2018 5.898 5.910 5.741 5.765 25,635,042 -0.13(-2.15%)
Dec 14, 2018 5.947 5.971 5.844 5.892 36,877,660 -0.11(-1.81%)
Dec 13, 2018 5.910 6.013 5.862 6.001 13,314,027 +0.14(+2.37%)
Dec 12, 2018 5.886 5.959 5.844 5.862 24,997,060 +0.09(+1.57%)
Dec 11, 2018 5.784 5.820 5.681 5.771 23,702,824 +0.07(+1.27%)
Dec 10, 2018 5.735 5.781 5.675 5.699 24,945,486 -0.14(-2.38%)
Dec 07, 2018 5.935 6.022 5.805 5.838 23,792,508 -0.08(-1.43%)
Dec 06, 2018 5.608 5.941 5.590 5.923 21,437,074 +0.07(+1.24%)
Dec 04, 2018 5.904 5.971 5.765 5.850 26,649,170 -0.06(-1.08%)
Dec 03, 2018 6.041 6.071 5.872 5.914 20,451,314 -0.10(-1.71%)
Nov 30, 2018 6.041 6.089 5.971 6.017 16,262,791 -0.02(-0.40%)
Nov 29, 2018 6.035 6.080 5.950 6.041 27,958,966 +0.05(+0.91%)
Nov 28, 2018 5.896 6.029 5.715 5.986 26,793,340 +0.16(+2.80%)
Nov 27, 2018 5.654 5.854 5.636 5.823 20,485,452 +0.30(+5.36%)
Nov 26, 2018 5.739 5.745 5.497 5.527 18,142,586 -0.28(-4.89%)
Nov 23, 2018 5.763 5.823 5.757 5.811 8,900,245 +0.01(+0.10%)
Nov 21, 2018 5.805 5.805 5.805 0 +0.15(+2.67%)
Nov 20, 2018 5.799 5.835 5.654 5.654 34,744,512 -0.27(-4.59%)
Nov 19, 2018 5.854 5.941 5.820 5.926 19,948,328 +0.01(+0.20%)
Nov 16, 2018 5.805 5.968 5.757 5.914 20,654,726 +0.11(+1.98%)
Nov 15, 2018 5.636 5.841 5.636 5.799 17,373,640 +0.17(+3.00%)
Nov 14, 2018 5.630 5.648 5.503 5.630 23,115,520 +0.10(+1.75%)
Nov 13, 2018 5.558 5.597 5.445 5.533 21,235,158 -0.16(-2.76%)
Nov 12, 2018 5.715 5.727 5.621 5.690 17,407,408 -0.04(-0.74%)
Nov 09, 2018 5.709 5.763 5.576 5.733 28,411,092 +0.05(+0.96%)
Nov 08, 2018 5.799 5.829 5.612 5.678 24,562,800 -0.13(-2.19%)
Nov 07, 2018 5.805 5.829 5.666 5.805 25,038,956 -0.08(-1.44%)
Nov 06, 2018 5.866 5.914 5.799 5.890 18,162,198 -0.08(-1.42%)
Nov 05, 2018 5.956 6.020 5.944 5.974 23,560,828 +0.02(+0.35%)
Nov 02, 2018 5.918 6.011 5.878 5.954 21,576,638 +0.06(+1.02%)
Nov 01, 2018 5.742 5.899 5.652 5.893 30,524,382 +0.36(+6.43%)
Oct 31, 2018 5.652 5.658 5.419 5.537 36,257,912 -0.14(-2.45%)
Oct 30, 2018 5.368 5.679 5.344 5.676 37,344,192 +0.28(+5.15%)
Oct 29, 2018 5.779 5.794 5.320 5.398 59,167,424 -0.19(-3.35%)
Oct 26, 2018 5.507 5.610 5.395 5.585 25,986,496 +0.14(+2.55%)
Oct 25, 2018 5.350 5.549 5.302 5.447 32,257,720 +0.22(+4.16%)
Oct 24, 2018 5.441 5.447 5.229 5.229 25,481,030 -0.20(-3.67%)
Oct 23, 2018 5.314 5.447 5.280 5.428 17,319,170 +0.02(+0.33%)
Oct 22, 2018 5.416 5.474 5.392 5.410 22,353,176 +0.10(+1.93%)
Oct 19, 2018 5.362 5.398 5.259 5.308 19,573,422 +0.01(+0.11%)
Oct 18, 2018 5.434 5.447 5.296 5.302 19,110,716 -0.18(-3.20%)
Oct 17, 2018 5.410 5.525 5.368 5.477 30,557,302 +0.07(+1.23%)
Oct 16, 2018 5.302 5.422 5.250 5.410 29,078,384 +0.25(+4.92%)
Oct 15, 2018 5.169 5.235 5.139 5.157 21,474,126 -0.04(-0.70%)
Oct 12, 2018 5.211 5.229 5.093 5.193 21,379,394 +0.13(+2.63%)
Oct 11, 2018 5.169 5.205 5.000 5.060 33,349,590 -0.04(-0.83%)
Oct 10, 2018 5.259 5.277 5.102 5.102 32,987,676 -0.28(-5.16%)
Oct 09, 2018 5.290 5.434 5.194 5.380 41,809,392 +0.13(+2.41%)
Oct 08, 2018 5.314 5.368 5.190 5.253 60,343,188 +0.42(+8.75%)
Oct 05, 2018 4.933 4.939 4.782 4.831 31,059,952 +0.00(+0.00%)
Oct 04, 2018 4.825 4.871 4.698 4.831 43,109,580 +0.00(+0.00%)
Oct 03, 2018 5.024 5.024 4.764 4.831 65,108,316 +0.26(+5.68%)
Oct 02, 2018 4.480 4.643 4.450 4.571 42,791,564 +0.32(+7.59%)
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.