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: 6:30 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 (%)
Apr 30, 2018 6.011 6.023 5.850 5.862 10,379,865 -0.17(-2.78%)
Apr 27, 2018 6.065 6.101 5.969 6.029 12,069,681 +0.07(+1.20%)
Apr 26, 2018 5.951 5.987 5.823 5.957 14,981,043 +0.04(+0.61%)
Apr 25, 2018 5.796 5.957 5.772 5.921 14,338,323 +0.04(+0.61%)
Apr 24, 2018 5.933 5.981 5.844 5.885 10,266,441 +0.01(+0.10%)
Apr 23, 2018 5.897 5.930 5.844 5.880 8,430,809 -0.10(-1.70%)
Apr 20, 2018 6.053 6.053 5.963 5.981 8,352,149 -0.13(-2.06%)
Apr 19, 2018 6.053 6.113 6.005 6.107 15,132,782 -0.05(-0.78%)
Apr 18, 2018 6.005 6.173 5.969 6.155 19,616,580 +0.26(+4.36%)
Apr 17, 2018 5.838 5.918 5.787 5.897 21,139,308 +0.10(+1.75%)
Apr 16, 2018 5.945 5.951 5.754 5.796 11,229,107 -0.11(-1.82%)
Apr 13, 2018 6.023 6.023 5.897 5.903 24,987,448 -0.19(-3.05%)
Apr 12, 2018 6.149 6.161 6.059 6.089 27,249,452 -0.14(-2.21%)
Apr 11, 2018 6.029 6.238 6.017 6.226 16,787,828 +0.18(+2.97%)
Apr 10, 2018 5.969 6.053 5.915 6.047 18,870,280 +0.08(+1.40%)
Apr 09, 2018 6.238 6.256 5.951 5.963 17,660,700 -0.30(-4.78%)
Apr 06, 2018 6.340 6.382 6.191 6.262 10,832,529 -0.10(-1.64%)
Apr 05, 2018 6.504 6.510 6.304 6.367 20,787,704 -0.01(-0.09%)
Apr 04, 2018 6.265 6.388 6.197 6.373 11,809,204 -0.03(-0.47%)
Apr 03, 2018 6.493 6.522 6.358 6.403 16,967,086 +0.01(+0.23%)
Apr 02, 2018 6.484 6.489 6.346 6.388 11,035,419 -0.71(-10.02%)
Mar 29, 2018 7.099 7.099 7.099 0 +0.24(+3.48%)
Mar 28, 2018 6.782 6.902 6.729 6.860 12,593,859 +0.06(+0.88%)
Mar 27, 2018 6.944 6.965 6.788 6.800 7,032,222 -0.14(-1.98%)
Mar 26, 2018 7.021 7.039 6.869 6.938 15,109,683 +0.03(+0.43%)
Mar 23, 2018 6.872 7.009 6.836 6.908 22,901,570 +0.07(+1.05%)
Mar 22, 2018 6.860 6.947 6.803 6.836 14,437,904 -0.10(-1.46%)
Mar 21, 2018 6.854 6.956 6.827 6.938 20,193,948 +0.15(+2.20%)
Mar 20, 2018 6.848 6.872 6.758 6.788 9,811,727 -0.07(-0.96%)
Mar 19, 2018 6.860 6.938 6.824 6.854 12,537,038 -0.07(-1.04%)
Mar 16, 2018 6.896 7.000 6.881 6.926 16,101,441 +0.03(+0.43%)
Mar 15, 2018 7.003 7.009 6.854 6.896 11,078,282 -0.19(-2.62%)
Mar 14, 2018 7.135 7.141 6.974 7.081 8,998,116 -0.02(-0.25%)
Mar 13, 2018 7.219 7.230 7.063 7.099 7,910,039 -0.09(-1.25%)
Mar 12, 2018 7.159 7.204 7.132 7.189 18,568,686 +0.05(+0.75%)
Mar 09, 2018 7.147 7.159 7.075 7.135 18,501,456 +0.16(+2.23%)
Mar 08, 2018 7.129 7.138 6.932 6.979 13,035,975 -0.14(-1.93%)
Mar 07, 2018 7.060 7.117 13,725,293 -0.20(-2.70%)
Mar 06, 2018 7.344 7.416 7.287 7.314 12,568,139 +0.07(+0.99%)
Mar 05, 2018 7.099 7.263 7.075 7.242 12,179,453 +0.09(+1.25%)
Mar 02, 2018 7.063 7.159 6.974 7.153 11,402,846 +0.04(+0.55%)
Mar 01, 2018 7.204 7.239 7.030 7.114 14,378,487 -0.02(-0.25%)
Feb 28, 2018 7.311 7.317 7.132 7.132 17,005,724 -0.17(-2.29%)
Feb 27, 2018 7.442 7.442 7.296 7.299 8,171,985 -0.16(-2.08%)
Feb 26, 2018 7.448 7.475 7.368 7.454 10,321,712 +0.05(+0.73%)
Feb 23, 2018 7.365 7.407 7.251 7.401 8,980,140 +0.07(+0.98%)
Feb 22, 2018 7.278 7.329 9,034,333 +0.07(+0.90%)
Feb 21, 2018 7.293 7.460 7.245 7.263 21,666,618 +0.04(+0.58%)
Feb 20, 2018 7.018 7.275 7.012 7.221 14,401,462 +0.13(+1.77%)
Feb 16, 2018 7.096 7.096 7.096 0 -0.03(-0.42%)
Feb 15, 2018 7.210 7.102 7.126 10,394,895 +0.04(+0.59%)
Feb 14, 2018 6.803 7.132 6.803 7.084 25,911,048 +0.20(+2.86%)
Feb 13, 2018 6.809 6.923 6.788 6.887 7,201,060 +0.04(+0.52%)
Feb 12, 2018 6.839 6.896 6.753 6.851 13,234,904 +0.08(+1.24%)
Feb 09, 2018 6.833 6.857 6.576 6.768 19,849,286 +0.10(+1.52%)
Feb 08, 2018 7.066 7.066 6.666 6.666 19,363,444 -0.21(-3.04%)
Feb 07, 2018 7.108 7.138 6.875 6.875 17,534,988 -0.24(-3.36%)
Feb 06, 2018 6.791 7.150 6.773 7.114 27,868,470 +0.19(+2.67%)
Feb 05, 2018 7.120 7.227 6.821 6.929 21,392,996 -0.15(-2.11%)
Feb 02, 2018 7.221 7.275 7.060 7.078 26,271,380 -0.33(-4.47%)
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.