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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 29, 2018 7.337 7.337 7.337 0 +0.25(+3.48%)
Mar 28, 2018 7.009 7.133 6.954 7.090 12,185,972 +0.06(+0.88%)
Mar 27, 2018 7.176 7.198 7.015 7.028 6,804,464 -0.14(-1.98%)
Mar 26, 2018 7.256 7.275 7.099 7.170 14,620,313 +0.03(+0.43%)
Mar 23, 2018 7.102 7.244 7.065 7.139 22,159,838 +0.07(+1.05%)
Mar 22, 2018 7.090 7.179 7.031 7.065 13,970,292 -0.10(-1.46%)
Mar 21, 2018 7.083 7.188 7.056 7.170 19,539,910 +0.15(+2.20%)
Mar 20, 2018 7.077 7.102 6.985 7.015 9,493,947 -0.07(-0.96%)
Mar 19, 2018 7.090 7.170 7.053 7.083 12,130,991 -0.07(-1.04%)
Mar 16, 2018 7.127 7.235 7.111 7.158 15,579,951 +0.03(+0.43%)
Mar 15, 2018 7.238 7.244 7.083 7.127 10,719,481 -0.19(-2.62%)
Mar 14, 2018 7.374 7.380 7.207 7.318 8,706,687 -0.02(-0.25%)
Mar 13, 2018 7.460 7.472 7.300 7.337 7,653,850 -0.09(-1.25%)
Mar 12, 2018 7.398 7.445 7.371 7.429 17,967,286 +0.06(+0.75%)
Mar 09, 2018 7.386 7.398 7.312 7.374 17,902,236 +0.16(+2.23%)
Mar 08, 2018 7.367 7.377 7.164 7.213 12,613,768 -0.14(-1.93%)
Mar 07, 2018 7.296 7.355 13,280,761 -0.20(-2.70%)
Mar 06, 2018 7.590 7.664 7.531 7.559 12,161,085 +0.07(+0.99%)
Mar 05, 2018 7.337 7.506 7.312 7.485 11,784,987 +0.09(+1.25%)
Mar 02, 2018 7.300 7.398 7.207 7.392 11,033,533 +0.04(+0.55%)
Mar 01, 2018 7.444 7.481 7.265 7.352 13,913,596 -0.02(-0.25%)
Feb 28, 2018 7.555 7.561 7.370 7.370 16,455,889 -0.17(-2.29%)
Feb 27, 2018 7.691 7.691 7.540 7.543 7,907,765 -0.16(-2.08%)
Feb 26, 2018 7.697 7.725 7.614 7.703 9,987,986 +0.06(+0.73%)
Feb 23, 2018 7.611 7.654 7.494 7.648 8,689,790 +0.07(+0.98%)
Feb 22, 2018 7.521 7.574 8,742,231 +0.07(+0.90%)
Feb 21, 2018 7.537 7.710 7.487 7.506 20,966,084 +0.04(+0.58%)
Feb 20, 2018 7.253 7.518 7.247 7.463 13,935,828 +0.13(+1.77%)
Feb 16, 2018 7.333 7.333 7.333 0 -0.03(-0.42%)
Feb 15, 2018 7.450 7.339 7.364 10,058,803 +0.04(+0.59%)
Feb 14, 2018 7.031 7.370 7.031 7.321 25,073,282 +0.20(+2.86%)
Feb 13, 2018 7.037 7.154 7.015 7.117 6,968,232 +0.04(+0.52%)
Feb 12, 2018 7.068 7.126 6.978 7.080 12,806,988 +0.09(+1.24%)
Feb 09, 2018 7.062 7.086 6.796 6.994 19,207,512 +0.10(+1.52%)
Feb 08, 2018 7.302 7.302 6.889 6.889 18,737,378 -0.22(-3.04%)
Feb 07, 2018 7.345 7.376 7.105 7.105 16,968,040 -0.25(-3.36%)
Feb 06, 2018 7.018 7.389 7.000 7.352 26,967,416 +0.19(+2.67%)
Feb 05, 2018 7.358 7.469 7.049 7.160 20,701,308 -0.15(-2.11%)
Feb 02, 2018 7.463 7.518 7.296 7.315 25,421,964 -0.34(-4.47%)
Feb 01, 2018 7.706 7.715 7.626 7.657 19,019,702 -0.18(-2.28%)
Jan 31, 2018 8.132 8.132 7.799 7.836 21,776,682 +0.04(+0.47%)
Jan 30, 2018 7.669 7.811 7.651 7.799 17,913,074 +0.09(+1.20%)
Jan 29, 2018 7.860 7.888 7.700 7.706 20,798,318 -0.36(-4.51%)
Jan 26, 2018 7.842 8.076 7.842 8.070 24,011,280 +0.12(+1.55%)
Jan 25, 2018 7.774 8.070 7.737 7.947 32,399,476 +0.15(+1.98%)
Jan 24, 2018 7.441 7.854 7.398 7.792 30,675,224 +0.60(+8.41%)
Jan 23, 2018 7.206 7.297 7.138 7.188 14,993,411 -0.04(-0.60%)
Jan 22, 2018 7.175 7.249 7.132 7.231 14,396,168 +0.09(+1.21%)
Jan 19, 2018 7.095 7.151 7.021 7.145 9,599,283 +0.10(+1.49%)
Jan 18, 2018 7.089 7.120 6.996 7.040 10,117,240 +0.02(+0.26%)
Jan 17, 2018 6.836 7.046 6.830 7.021 9,785,715 +0.17(+2.52%)
Jan 16, 2018 6.836 6.885 6.818 6.848 8,350,051 +0.06(+0.91%)
Jan 12, 2018 6.787 6.787 6.787 0 +0.01(+0.09%)
Jan 11, 2018 6.645 6.790 6.623 6.781 10,381,991 +0.16(+2.42%)
Jan 10, 2018 6.595 6.639 6.558 6.620 10,546,118 +0.01(+0.19%)
Jan 09, 2018 6.651 6.691 6.611 6.608 9,892,871 -0.11(-1.65%)
Jan 08, 2018 6.737 6.781 6.688 6.719 12,187,633 -0.05(-0.73%)
Jan 05, 2018 6.651 6.781 6.614 6.768 8,872,404 +0.08(+1.20%)
Jan 04, 2018 6.694 6.768 6.676 6.688 9,922,569 +0.05(+0.74%)
Jan 03, 2018 6.528 6.645 6.521 6.639 12,346,172 +0.09(+1.38%)
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.