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%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2018 6.331 6.360 6.252 6.312 9,176,744 +0.04(+0.61%)
Dec 28, 2018 6.255 6.341 6.213 6.274 14,090,613 +0.09(+1.44%)
Dec 27, 2018 5.949 6.204 5.917 6.185 22,125,378 +0.15(+2.54%)
Dec 26, 2018 5.891 6.032 5.818 6.032 19,439,962 +0.14(+2.38%)
Dec 24, 2018 5.935 6.035 5.891 5.891 9,282,530 -0.10(-1.67%)
Dec 21, 2018 6.141 6.148 5.951 5.991 25,104,708 -0.17(-2.74%)
Dec 20, 2018 6.160 6.207 6.079 6.160 27,056,488 +0.17(+2.82%)
Dec 19, 2018 6.185 6.254 5.941 5.991 23,330,220 -0.13(-2.04%)
Dec 18, 2018 6.054 6.141 6.004 6.116 14,976,860 +0.15(+2.52%)
Dec 17, 2018 6.104 6.116 5.941 5.966 24,771,834 -0.13(-2.15%)
Dec 14, 2018 6.154 6.179 6.048 6.098 35,635,880 -0.11(-1.81%)
Dec 13, 2018 6.116 6.223 6.066 6.210 12,865,704 +0.14(+2.37%)
Dec 12, 2018 6.091 6.166 6.048 6.066 24,155,334 +0.09(+1.57%)
Dec 11, 2018 5.985 6.023 5.879 5.973 22,904,678 +0.08(+1.27%)
Dec 10, 2018 5.935 5.982 5.873 5.898 24,105,496 -0.14(-2.38%)
Dec 07, 2018 6.141 6.232 6.007 6.041 22,991,344 -0.09(-1.43%)
Dec 06, 2018 5.804 6.148 5.785 6.129 20,715,224 +0.08(+1.24%)
Dec 04, 2018 6.110 6.179 5.966 6.054 25,751,814 -0.07(-1.12%)
Dec 03, 2018 6.254 6.285 6.079 6.123 19,754,254 -0.10(-1.66%)
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%)
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.