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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 8.144 8.144 7.810 7.847 21,743,918 +0.04(+0.47%)
Jan 30, 2018 7.681 7.823 7.663 7.810 17,886,122 +0.09(+1.20%)
Jan 29, 2018 7.872 7.900 7.711 7.718 20,767,026 -0.36(-4.51%)
Jan 26, 2018 7.854 8.088 7.854 8.082 23,975,156 +0.12(+1.55%)
Jan 25, 2018 7.786 8.082 7.749 7.959 32,350,730 +0.15(+1.98%)
Jan 24, 2018 7.452 7.866 7.409 7.804 30,629,072 +0.61(+8.41%)
Jan 23, 2018 7.217 7.308 7.149 7.199 14,970,853 -0.04(-0.60%)
Jan 22, 2018 7.186 7.260 7.143 7.242 14,374,508 +0.09(+1.21%)
Jan 19, 2018 7.106 7.162 7.032 7.155 9,584,841 +0.11(+1.49%)
Jan 18, 2018 7.100 7.131 7.007 7.050 10,102,018 +0.02(+0.26%)
Jan 17, 2018 6.846 7.056 6.840 7.032 9,770,992 +0.17(+2.52%)
Jan 16, 2018 6.846 6.896 6.828 6.859 8,337,488 +0.06(+0.91%)
Jan 12, 2018 6.797 6.797 6.797 0 +0.01(+0.09%)
Jan 11, 2018 6.655 6.800 6.633 6.791 10,366,371 +0.16(+2.42%)
Jan 10, 2018 6.605 6.649 6.568 6.630 10,530,251 +0.01(+0.19%)
Jan 09, 2018 6.661 6.701 6.621 6.618 9,877,986 -0.11(-1.65%)
Jan 08, 2018 6.748 6.791 6.698 6.729 12,169,297 -0.05(-0.73%)
Jan 05, 2018 6.661 6.791 6.624 6.778 8,859,055 +0.08(+1.20%)
Jan 04, 2018 6.704 6.778 6.686 6.698 9,907,640 +0.05(+0.74%)
Jan 03, 2018 6.537 6.655 6.531 6.649 12,327,596 +0.09(+1.38%)
Jan 02, 2018 6.484 6.562 6.469 6.558 12,549,803 +0.23(+3.71%)
Dec 29, 2017 6.324 6.324 6.324 0 +0.04(+0.59%)
Dec 28, 2017 6.262 6.299 6.237 6.287 6,035,328 +0.09(+1.50%)
Dec 27, 2017 6.256 6.262 6.182 6.194 5,514,882 -0.01(-0.20%)
Dec 26, 2017 6.213 6.219 6.157 6.206 4,861,198 +0.08(+1.39%)
Dec 22, 2017 6.091 6.134 6.073 6.122 12,450,573 -0.02(-0.29%)
Dec 21, 2017 6.001 6.212 5.989 6.140 14,876,958 +0.14(+2.31%)
Dec 20, 2017 6.001 6.058 5.977 6.001 11,596,465 +0.03(+0.50%)
Dec 19, 2017 5.941 5.983 5.875 5.971 10,714,527 -0.02(-0.40%)
Dec 18, 2017 5.989 6.079 5.977 5.995 10,340,379 +0.11(+1.84%)
Dec 15, 2017 5.959 5.959 5.878 5.887 12,620,564 +0.01(+0.20%)
Dec 14, 2017 5.857 5.935 5.833 5.875 11,210,232 -0.06(-1.01%)
Dec 13, 2017 6.176 6.221 5.899 5.935 16,742,717 -0.25(-4.09%)
Dec 12, 2017 6.188 6.218 5.859 6.188 21,757,954 +0.17(+2.80%)
Dec 11, 2017 6.001 6.085 5.977 6.019 10,787,902 +0.01(+0.20%)
Dec 08, 2017 6.104 6.116 5.995 6.007 10,967,879 -0.01(-0.20%)
Dec 07, 2017 5.821 6.028 5.791 6.019 16,750,376 -0.10(-1.67%)
Dec 06, 2017 6.061 6.158 5.959 6.122 11,781,298 +0.05(+0.79%)
Dec 05, 2017 6.206 6.218 6.040 6.073 10,699,803 -0.02(-0.39%)
Dec 04, 2017 6.122 6.194 6.043 6.098 11,115,357 +0.12(+1.97%)
Dec 01, 2017 5.968 6.022 5.914 5.980 14,280,828 +0.09(+1.53%)
Nov 30, 2017 6.028 6.067 5.889 5.889 19,873,234 -0.17(-2.88%)
Nov 29, 2017 6.190 6.190 6.055 6.064 12,382,184 -0.17(-2.80%)
Nov 28, 2017 6.280 6.335 6.169 6.238 13,392,379 +0.07(+1.17%)
Nov 27, 2017 6.142 6.232 6.106 6.166 10,907,356 -0.08(-1.35%)
Nov 24, 2017 6.232 6.256 6.217 6.250 7,132,061 -0.06(-0.95%)
Nov 22, 2017 6.280 6.323 6.241 6.311 11,518,686 +0.00(+0.00%)
Nov 21, 2017 6.274 6.419 6.256 6.311 17,932,972 +0.04(+0.67%)
Nov 20, 2017 6.160 6.274 6.106 6.268 11,602,430 +0.07(+1.07%)
Nov 17, 2017 6.064 6.226 6.052 6.202 20,090,994 +0.15(+2.49%)
Nov 16, 2017 5.992 6.088 5.956 6.052 13,541,950 +0.14(+2.44%)
Nov 15, 2017 5.775 5.920 5.769 5.908 11,822,907 +0.05(+0.92%)
Nov 14, 2017 5.968 6.004 5.814 5.853 14,170,138 -0.14(-2.31%)
Nov 13, 2017 5.980 6.040 5.908 5.992 13,884,962 -0.02(-0.30%)
Nov 10, 2017 5.974 6.046 5.962 6.010 16,445,855 -0.06(-0.99%)
Nov 09, 2017 6.124 6.238 6.028 6.070 22,588,636 -0.19(-2.98%)
Nov 08, 2017 6.076 6.280 6.028 6.256 24,151,304 +0.21(+3.48%)
Nov 07, 2017 6.142 6.160 5.938 6.046 14,078,105 -0.16(-2.52%)
Nov 06, 2017 6.196 6.226 6.130 6.202 11,001,137 +0.06(+0.98%)
Nov 03, 2017 6.196 6.217 6.022 6.142 23,920,336 -0.04(-0.68%)
Nov 02, 2017 6.118 6.208 6.070 6.184 16,675,166 +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.