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 )

2.495 +0.065 (+2.67%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 6, 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 (%)
Oct 31, 2018 5.848 5.854 5.607 5.729 35,043,256 -0.14(-2.45%)
Oct 30, 2018 5.554 5.876 5.529 5.873 36,093,144 +0.29(+5.15%)
Oct 29, 2018 5.979 5.995 5.504 5.585 57,185,288 -0.19(-3.35%)
Oct 26, 2018 5.698 5.804 5.582 5.779 25,115,936 +0.14(+2.55%)
Oct 25, 2018 5.535 5.742 5.485 5.635 31,177,072 +0.22(+4.16%)
Oct 24, 2018 5.629 5.635 5.410 5.410 24,627,404 -0.21(-3.67%)
Oct 23, 2018 5.498 5.635 5.464 5.617 16,738,969 +0.02(+0.33%)
Oct 22, 2018 5.604 5.663 5.579 5.598 21,604,336 +0.11(+1.93%)
Oct 19, 2018 5.548 5.585 5.442 5.492 18,917,704 +0.01(+0.11%)
Oct 18, 2018 5.623 5.635 5.479 5.485 18,470,498 -0.18(-3.20%)
Oct 17, 2018 5.598 5.717 5.554 5.667 29,533,618 +0.07(+1.23%)
Oct 16, 2018 5.485 5.610 5.432 5.598 28,104,244 +0.26(+4.92%)
Oct 15, 2018 5.348 5.417 5.317 5.335 20,754,734 -0.04(-0.70%)
Oct 12, 2018 5.392 5.410 5.270 5.373 20,663,176 +0.14(+2.63%)
Oct 11, 2018 5.348 5.385 5.173 5.235 32,232,364 -0.04(-0.83%)
Oct 10, 2018 5.442 5.460 5.279 5.279 31,882,574 -0.29(-5.16%)
Oct 09, 2018 5.473 5.623 5.374 5.567 40,408,760 +0.13(+2.41%)
Oct 08, 2018 5.498 5.554 5.370 5.435 58,321,664 +0.44(+8.75%)
Oct 05, 2018 5.104 5.111 4.948 4.998 30,019,428 +0.00(+0.00%)
Oct 04, 2018 4.992 5.040 4.861 4.998 41,665,392 +0.00(+0.00%)
Oct 03, 2018 5.198 5.198 4.929 4.998 62,927,160 +0.27(+5.68%)
Oct 02, 2018 4.636 4.804 4.604 4.729 41,358,028 +0.33(+7.61%)
Oct 01, 2018 4.408 4.436 4.345 4.395 16,876,254 -0.02(-0.56%)
Sep 28, 2018 4.470 4.526 4.383 4.420 31,027,832 -0.12(-2.75%)
Sep 27, 2018 4.489 4.601 4.486 4.545 37,440,940 +0.13(+2.97%)
Sep 26, 2018 4.414 4.520 4.395 4.414 24,747,612 +0.06(+1.43%)
Sep 25, 2018 4.239 4.370 4.220 4.351 28,280,114 -0.01(-0.14%)
Sep 24, 2018 4.501 4.507 4.320 4.358 18,825,658 -0.16(-3.46%)
Sep 21, 2018 4.401 4.557 4.389 4.514 33,613,752 +0.09(+2.12%)
Sep 20, 2018 4.439 4.482 4.345 4.420 20,813,644 +0.06(+1.43%)
Sep 19, 2018 4.301 4.433 4.267 4.358 26,841,090 +0.03(+0.72%)
Sep 18, 2018 4.314 4.389 4.289 4.326 18,521,522 +0.00(+0.00%)
Sep 17, 2018 4.164 4.351 4.158 4.326 16,266,167 +0.16(+3.90%)
Sep 14, 2018 4.145 4.195 4.058 4.164 23,073,856 +0.07(+1.83%)
Sep 13, 2018 4.133 4.177 4.055 4.089 23,743,882 -0.07(-1.80%)
Sep 12, 2018 4.220 4.258 4.152 4.164 28,526,142 +0.03(+0.76%)
Sep 11, 2018 4.158 4.183 4.089 4.133 20,181,978 -0.21(-4.75%)
Sep 10, 2018 4.364 4.411 4.276 4.339 28,458,196 -0.04(-1.00%)
Sep 07, 2018 4.370 4.429 4.326 4.383 23,270,394 +0.11(+2.48%)
Sep 06, 2018 4.189 4.317 4.114 4.276 23,274,384 +0.12(+3.01%)
Sep 05, 2018 4.083 4.208 4.064 4.152 19,246,316 +0.02(+0.61%)
Sep 04, 2018 4.139 4.183 4.089 4.127 19,250,494 -0.20(-4.69%)
Aug 31, 2018 4.330 4.330 4.330 0 +0.12(+2.81%)
Aug 30, 2018 4.355 4.355 4.174 4.211 24,036,190 -0.19(-4.39%)
Aug 29, 2018 4.380 4.442 4.348 4.405 14,231,769 +0.07(+1.73%)
Aug 28, 2018 4.373 4.395 4.289 4.330 13,652,812 -0.09(-2.12%)
Aug 27, 2018 4.355 4.461 4.336 4.423 18,228,420 +0.11(+2.60%)
Aug 24, 2018 4.336 4.361 4.249 4.311 15,410,221 +0.07(+1.62%)
Aug 23, 2018 4.411 4.439 4.205 4.242 24,324,792 -0.17(-3.82%)
Aug 22, 2018 4.224 4.423 4.224 4.411 20,672,104 +0.08(+1.87%)
Aug 21, 2018 4.442 4.486 4.289 4.330 30,852,724 -0.19(-4.28%)
Aug 20, 2018 4.511 4.536 4.448 4.523 12,107,317 -0.02(-0.55%)
Aug 17, 2018 4.610 4.610 4.498 4.548 16,362,651 -0.13(-2.80%)
Aug 16, 2018 4.748 4.779 4.629 4.679 21,847,476 -0.02(-0.40%)
Aug 15, 2018 4.692 4.760 4.623 4.698 24,155,472 -0.09(-1.95%)
Aug 14, 2018 4.735 4.810 4.648 4.791 20,102,102 +0.12(+2.67%)
Aug 13, 2018 4.561 4.685 4.529 4.667 22,612,472 +0.02(+0.40%)
Aug 10, 2018 4.785 4.791 4.592 4.648 34,449,356 -0.31(-6.29%)
Aug 09, 2018 5.041 5.060 4.910 4.960 12,948,130 -0.11(-2.09%)
Aug 08, 2018 5.222 5.259 5.022 5.066 21,707,714 -0.09(-1.81%)
Aug 07, 2018 5.340 5.378 5.122 5.159 20,887,938 -0.13(-2.48%)
Aug 06, 2018 5.315 5.359 5.272 5.290 13,350,987 -0.09(-1.74%)
Aug 03, 2018 5.272 5.406 5.247 5.384 21,535,136 +0.29(+5.63%)
Aug 02, 2018 5.041 5.135 4.991 5.097 11,770,424 -0.00(-0.07%)
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.