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 )

2.295 +0.005 (+0.22%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 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 (%)
Jul 31, 2018 4.933 4.978 4.860 4.879 13,617,958 -0.12(-2.42%)
Jul 30, 2018 5.048 5.060 4.957 4.999 11,488,393 +0.02(+0.36%)
Jul 27, 2018 4.957 5.015 4.930 4.981 16,590,058 +0.11(+2.23%)
Jul 26, 2018 5.042 5.075 4.830 4.872 24,758,586 -0.21(-4.04%)
Jul 25, 2018 5.066 5.126 5.035 5.078 27,825,736 +0.15(+3.06%)
Jul 24, 2018 4.963 4.866 4.927 15,903,316 +0.11(+2.26%)
Jul 23, 2018 4.824 4.836 4.770 4.818 20,374,720 -0.04(-0.75%)
Jul 20, 2018 4.869 4.954 4.830 4.854 47,674,856 +0.27(+5.79%)
Jul 19, 2018 4.438 4.613 4.402 4.589 16,118,988 +0.01(+0.26%)
Jul 18, 2018 4.661 4.661 4.565 4.577 13,140,135 -0.08(-1.81%)
Jul 17, 2018 4.516 4.697 4.486 4.661 21,306,050 +0.14(+3.21%)
Jul 16, 2018 4.522 4.565 4.468 4.516 12,829,615 -0.01(-0.13%)
Jul 13, 2018 4.402 4.549 4.368 4.522 21,250,942 +0.15(+3.45%)
Jul 12, 2018 4.353 4.411 4.341 4.371 16,195,303 +0.09(+2.12%)
Jul 11, 2018 4.353 4.389 4.257 4.281 21,212,532 -0.11(-2.61%)
Jul 10, 2018 4.414 4.423 4.317 4.396 22,398,070 +0.04(+0.83%)
Jul 09, 2018 4.377 4.414 4.281 4.359 17,650,934 +0.01(+0.14%)
Jul 06, 2018 4.245 4.389 4.205 4.353 20,392,982 +0.07(+1.55%)
Jul 05, 2018 4.323 4.323 4.196 4.287 19,580,818 +0.02(+0.42%)
Jul 03, 2018 4.269 4.269 4.269 0 +0.18(+4.36%)
Jul 02, 2018 4.042 4.100 4.033 4.091 12,858,435 -0.02(-0.45%)
Jun 29, 2018 4.145 4.187 4.067 4.109 17,554,548 +0.05(+1.18%)
Jun 28, 2018 3.995 4.115 3.977 4.061 16,629,178 +0.14(+3.51%)
Jun 27, 2018 4.067 4.082 3.908 3.923 23,290,334 -0.14(-3.53%)
Jun 26, 2018 4.157 4.157 4.037 4.067 19,171,030 -0.05(-1.31%)
Jun 25, 2018 4.157 4.187 4.013 4.121 18,408,070 -0.01(-0.29%)
Jun 22, 2018 4.145 4.175 4.061 4.133 23,786,612 +0.05(+1.32%)
Jun 21, 2018 4.187 4.229 4.043 4.079 19,886,396 -0.16(-3.68%)
Jun 20, 2018 4.349 4.349 4.148 4.235 38,710,512 +0.09(+2.17%)
Jun 19, 2018 4.031 4.247 4.007 4.145 33,905,528 +0.15(+3.75%)
Jun 18, 2018 4.025 4.037 3.953 3.995 18,718,770 -0.10(-2.49%)
Jun 15, 2018 4.133 3.929 4.097 31,374,598 +0.09(+2.24%)
Jun 14, 2018 4.241 4.289 3.989 4.007 33,685,532 -0.22(-5.11%)
Jun 13, 2018 4.337 4.346 4.145 4.223 21,170,048 -0.10(-2.22%)
Jun 12, 2018 4.349 4.442 4.289 4.319 18,129,286 -0.01(-0.28%)
Jun 11, 2018 4.445 4.474 4.301 4.331 14,081,705 -0.08(-1.77%)
Jun 08, 2018 4.385 4.510 4.175 4.409 40,616,708 +0.19(+4.55%)
Jun 07, 2018 4.277 4.289 4.001 4.217 54,796,784 -0.20(-4.61%)
Jun 06, 2018 4.373 4.421 28,193,490 -0.12(-2.64%)
Jun 05, 2018 4.774 4.786 4.486 4.540 32,819,316 -0.30(-6.19%)
Jun 04, 2018 4.858 4.870 4.774 4.840 13,685,831 +0.09(+1.95%)
Jun 01, 2018 4.753 4.825 4.633 4.747 25,480,808 +0.05(+1.02%)
May 31, 2018 4.699 4.741 4.657 4.699 10,106,731 +0.04(+0.77%)
May 30, 2018 4.735 4.759 4.615 4.663 28,663,776 -0.02(-0.51%)
May 29, 2018 4.783 4.825 4.660 4.687 22,718,324 -0.28(-5.66%)
May 25, 2018 4.969 4.969 4.969 0 -0.13(-2.47%)
May 24, 2018 5.070 5.100 4.987 5.094 16,102,995 -0.04(-0.82%)
May 23, 2018 5.154 5.190 5.073 5.136 21,108,254 -0.08(-1.61%)
May 22, 2018 5.112 5.280 5.085 5.220 26,079,296 +0.20(+4.06%)
May 21, 2018 5.118 5.118 4.975 5.016 17,696,034 -0.01(-0.12%)
May 18, 2018 4.915 5.034 4.873 5.022 42,452,152 -0.04(-0.71%)
May 17, 2018 5.226 5.226 5.049 5.058 21,878,088 -0.26(-4.84%)
May 16, 2018 5.280 5.334 5.238 5.316 13,606,338 +0.06(+1.14%)
May 15, 2018 5.142 5.307 5.118 5.256 21,650,020 -0.09(-1.68%)
May 14, 2018 5.471 5.549 5.256 5.346 18,913,104 -0.11(-1.98%)
May 11, 2018 5.591 5.618 5.418 5.453 12,870,843 -0.18(-3.19%)
May 10, 2018 5.543 5.669 5.525 5.633 13,305,239 +0.19(+3.52%)
May 09, 2018 5.394 5.459 5.373 5.441 10,215,261 +0.02(+0.33%)
May 08, 2018 5.453 5.471 5.340 5.424 14,509,357 -0.08(-1.52%)
May 07, 2018 5.519 5.573 5.480 5.507 11,330,430 -0.08(-1.39%)
May 04, 2018 5.513 5.651 5.495 5.585 10,669,388 +0.03(+0.54%)
May 03, 2018 5.657 5.687 5.501 5.555 19,150,476 -0.10(-1.75%)
May 02, 2018 5.792 5.798 5.636 5.654 11,591,991 -0.14(-2.48%)
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.