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 )

2.500 +0.070 (+2.88%)
Streaming Delayed Price Updated: 3:47 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 (%)
Nov 30, 2018 6.251 6.301 6.179 6.226 15,716,217 -0.03(-0.40%)
Nov 29, 2018 6.245 6.292 6.157 6.251 27,019,298 +0.06(+0.91%)
Nov 28, 2018 6.101 6.238 5.913 6.195 25,892,846 +0.17(+2.80%)
Nov 27, 2018 5.851 6.057 5.832 6.026 19,796,960 +0.31(+5.36%)
Nov 26, 2018 5.938 5.945 5.688 5.720 17,532,834 -0.29(-4.89%)
Nov 23, 2018 5.963 6.026 5.957 6.013 8,601,118 +0.01(+0.10%)
Nov 21, 2018 6.007 6.007 6.007 0 +0.16(+2.67%)
Nov 20, 2018 6.001 6.038 5.851 5.851 33,576,788 -0.28(-4.59%)
Nov 19, 2018 6.057 6.148 6.023 6.132 19,277,886 +0.01(+0.20%)
Nov 16, 2018 6.007 6.176 5.957 6.120 19,960,544 +0.12(+1.98%)
Nov 15, 2018 5.832 6.045 5.832 6.001 16,789,732 +0.18(+3.00%)
Nov 14, 2018 5.826 5.845 5.695 5.826 22,338,634 +0.10(+1.75%)
Nov 13, 2018 5.751 5.791 5.634 5.726 20,521,470 -0.16(-2.76%)
Nov 12, 2018 5.913 5.926 5.816 5.888 16,822,364 -0.04(-0.74%)
Nov 09, 2018 5.907 5.963 5.770 5.932 27,456,228 +0.06(+0.96%)
Nov 08, 2018 6.001 6.032 5.807 5.876 23,737,272 -0.13(-2.19%)
Nov 07, 2018 6.007 6.032 5.863 6.007 24,197,426 -0.09(-1.44%)
Nov 06, 2018 6.070 6.120 6.001 6.095 17,551,786 -0.09(-1.42%)
Nov 05, 2018 6.163 6.229 6.151 6.182 22,768,976 +0.02(+0.35%)
Nov 02, 2018 6.123 6.220 6.082 6.160 20,853,062 +0.06(+1.02%)
Nov 01, 2018 5.942 6.104 5.848 6.098 29,500,744 +0.37(+6.43%)
Oct 31, 2018 5.848 5.854 5.607 5.729 35,042,000 -0.14(-2.45%)
Oct 30, 2018 5.554 5.876 5.529 5.873 36,091,848 +0.29(+5.15%)
Oct 29, 2018 5.979 5.995 5.504 5.586 57,183,236 -0.19(-3.35%)
Oct 26, 2018 5.698 5.804 5.582 5.779 25,115,036 +0.14(+2.55%)
Oct 25, 2018 5.536 5.742 5.486 5.636 31,175,954 +0.22(+4.16%)
Oct 24, 2018 5.629 5.636 5.411 5.411 24,626,522 -0.21(-3.67%)
Oct 23, 2018 5.498 5.636 5.464 5.617 16,738,369 +0.02(+0.33%)
Oct 22, 2018 5.604 5.664 5.579 5.598 21,603,560 +0.11(+1.93%)
Oct 19, 2018 5.548 5.586 5.442 5.492 18,917,024 +0.01(+0.11%)
Oct 18, 2018 5.623 5.636 5.479 5.486 18,469,836 -0.18(-3.20%)
Oct 17, 2018 5.598 5.717 5.554 5.667 29,532,560 +0.07(+1.23%)
Oct 16, 2018 5.486 5.611 5.432 5.598 28,103,236 +0.26(+4.92%)
Oct 15, 2018 5.348 5.417 5.317 5.336 20,753,990 -0.04(-0.70%)
Oct 12, 2018 5.392 5.411 5.270 5.373 20,662,434 +0.14(+2.63%)
Oct 11, 2018 5.348 5.386 5.173 5.236 32,231,208 -0.04(-0.83%)
Oct 10, 2018 5.442 5.461 5.279 5.279 31,881,430 -0.29(-5.16%)
Oct 09, 2018 5.473 5.623 5.375 5.567 40,407,308 +0.13(+2.41%)
Oct 08, 2018 5.498 5.554 5.370 5.436 58,319,572 +0.44(+8.75%)
Oct 05, 2018 5.104 5.111 4.948 4.998 30,018,352 +0.00(+0.00%)
Oct 04, 2018 4.992 5.040 4.861 4.998 41,663,896 +0.00(+0.00%)
Oct 03, 2018 5.198 5.198 4.930 4.998 62,924,904 +0.27(+5.68%)
Oct 02, 2018 4.636 4.805 4.605 4.730 41,356,544 +0.33(+7.61%)
Oct 01, 2018 4.408 4.436 4.345 4.395 16,875,646 -0.02(-0.56%)
Sep 28, 2018 4.470 4.526 4.383 4.420 31,026,716 -0.12(-2.75%)
Sep 27, 2018 4.489 4.601 4.486 4.545 37,439,592 +0.13(+2.97%)
Sep 26, 2018 4.414 4.520 4.395 4.414 24,746,722 +0.06(+1.43%)
Sep 25, 2018 4.239 4.370 4.220 4.352 28,279,096 -0.01(-0.14%)
Sep 24, 2018 4.501 4.508 4.320 4.358 18,824,982 -0.16(-3.46%)
Sep 21, 2018 4.402 4.558 4.389 4.514 33,612,544 +0.09(+2.12%)
Sep 20, 2018 4.439 4.483 4.345 4.420 20,812,894 +0.06(+1.43%)
Sep 19, 2018 4.302 4.433 4.267 4.358 26,840,124 +0.03(+0.72%)
Sep 18, 2018 4.314 4.389 4.289 4.327 18,520,856 +0.00(+0.00%)
Sep 17, 2018 4.164 4.352 4.158 4.327 16,265,581 +0.16(+3.90%)
Sep 14, 2018 4.146 4.195 4.058 4.164 23,073,024 +0.07(+1.83%)
Sep 13, 2018 4.133 4.177 4.055 4.089 23,743,026 -0.07(-1.80%)
Sep 12, 2018 4.220 4.258 4.152 4.164 28,525,114 +0.03(+0.76%)
Sep 11, 2018 4.158 4.183 4.089 4.133 20,181,252 -0.21(-4.75%)
Sep 10, 2018 4.364 4.411 4.277 4.339 28,457,172 -0.04(-1.00%)
Sep 07, 2018 4.370 4.430 4.327 4.383 23,269,556 +0.11(+2.48%)
Sep 06, 2018 4.189 4.317 4.114 4.277 23,273,546 +0.12(+3.01%)
Sep 05, 2018 4.083 4.208 4.064 4.152 19,245,624 +0.02(+0.61%)
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.