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 )

2.503 +0.073 (+3.00%)
Streaming Delayed Price Updated: 1:39 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 (%)
Apr 30, 2018 6.210 6.222 6.043 6.055 10,047,577 -0.17(-2.78%)
Apr 27, 2018 6.266 6.303 6.167 6.228 11,683,298 +0.07(+1.20%)
Apr 26, 2018 6.148 6.185 6.015 6.154 14,501,460 +0.04(+0.61%)
Apr 25, 2018 5.987 6.154 5.963 6.117 13,879,315 +0.04(+0.61%)
Apr 24, 2018 6.130 6.179 6.037 6.080 9,937,784 +0.01(+0.10%)
Apr 23, 2018 6.092 6.126 6.037 6.074 8,160,916 -0.11(-1.70%)
Apr 20, 2018 6.253 6.253 6.160 6.179 8,084,774 -0.13(-2.06%)
Apr 19, 2018 6.253 6.315 6.204 6.309 14,648,341 -0.05(-0.78%)
Apr 18, 2018 6.204 6.377 6.167 6.358 18,988,602 +0.27(+4.36%)
Apr 17, 2018 6.031 6.114 5.978 6.092 20,462,582 +0.11(+1.75%)
Apr 16, 2018 6.142 6.148 5.944 5.987 10,869,633 -0.11(-1.82%)
Apr 13, 2018 6.222 6.222 6.092 6.099 24,187,534 -0.19(-3.05%)
Apr 12, 2018 6.352 6.364 6.259 6.290 26,377,124 -0.14(-2.21%)
Apr 11, 2018 6.228 6.445 6.216 6.432 16,250,404 +0.19(+2.97%)
Apr 10, 2018 6.167 6.253 6.111 6.247 18,266,190 +0.09(+1.40%)
Apr 09, 2018 6.445 6.463 6.148 6.160 17,095,334 -0.31(-4.78%)
Apr 06, 2018 6.550 6.593 6.395 6.469 10,485,750 -0.11(-1.64%)
Apr 05, 2018 6.719 6.725 6.512 6.577 20,123,116 -0.01(-0.09%)
Apr 04, 2018 6.472 6.599 6.401 6.583 11,431,661 -0.03(-0.47%)
Apr 03, 2018 6.707 6.738 6.568 6.614 16,424,644 +0.01(+0.19%)
Apr 02, 2018 6.701 6.707 6.559 6.602 10,677,621 -0.73(-10.02%)
Mar 29, 2018 7.337 7.337 7.337 0 +0.25(+3.48%)
Mar 28, 2018 7.010 7.133 6.954 7.090 12,185,532 +0.06(+0.88%)
Mar 27, 2018 7.176 7.198 7.016 7.028 6,804,218 -0.14(-1.98%)
Mar 26, 2018 7.257 7.275 7.099 7.170 14,619,785 +0.03(+0.43%)
Mar 23, 2018 7.102 7.244 7.065 7.139 22,159,038 +0.07(+1.05%)
Mar 22, 2018 7.090 7.179 7.031 7.065 13,969,788 -0.10(-1.46%)
Mar 21, 2018 7.084 7.189 7.056 7.170 19,539,206 +0.15(+2.20%)
Mar 20, 2018 7.077 7.102 6.985 7.016 9,493,604 -0.07(-0.96%)
Mar 19, 2018 7.090 7.170 7.053 7.084 12,130,553 -0.07(-1.04%)
Mar 16, 2018 7.127 7.235 7.111 7.158 15,579,389 +0.03(+0.43%)
Mar 15, 2018 7.238 7.244 7.084 7.127 10,719,094 -0.19(-2.62%)
Mar 14, 2018 7.374 7.380 7.207 7.318 8,706,373 -0.02(-0.25%)
Mar 13, 2018 7.460 7.473 7.300 7.337 7,653,574 -0.09(-1.25%)
Mar 12, 2018 7.399 7.445 7.371 7.430 17,966,638 +0.06(+0.75%)
Mar 09, 2018 7.386 7.399 7.312 7.374 17,901,590 +0.16(+2.23%)
Mar 08, 2018 7.368 7.377 7.164 7.213 12,613,313 -0.14(-1.93%)
Mar 07, 2018 7.297 7.355 13,280,281 -0.20(-2.70%)
Mar 06, 2018 7.590 7.664 7.531 7.559 12,160,646 +0.07(+0.99%)
Mar 05, 2018 7.337 7.507 7.312 7.485 11,784,562 +0.09(+1.25%)
Mar 02, 2018 7.300 7.399 7.207 7.392 11,033,135 +0.04(+0.55%)
Mar 01, 2018 7.444 7.482 7.265 7.352 13,913,095 -0.02(-0.25%)
Feb 28, 2018 7.556 7.562 7.370 7.370 16,455,296 -0.17(-2.29%)
Feb 27, 2018 7.691 7.691 7.540 7.543 7,907,480 -0.16(-2.08%)
Feb 26, 2018 7.698 7.725 7.614 7.704 9,987,626 +0.06(+0.73%)
Feb 23, 2018 7.611 7.654 7.494 7.648 8,689,478 +0.07(+0.98%)
Feb 22, 2018 7.522 7.574 8,741,917 +0.07(+0.90%)
Feb 21, 2018 7.537 7.710 7.488 7.506 20,965,330 +0.04(+0.58%)
Feb 20, 2018 7.253 7.519 7.247 7.463 13,935,326 +0.13(+1.77%)
Feb 16, 2018 7.333 7.333 7.333 0 -0.03(-0.42%)
Feb 15, 2018 7.451 7.340 7.364 10,058,441 +0.04(+0.59%)
Feb 14, 2018 7.031 7.370 7.031 7.321 25,072,380 +0.20(+2.86%)
Feb 13, 2018 7.037 7.154 7.015 7.117 6,967,981 +0.04(+0.52%)
Feb 12, 2018 7.068 7.127 6.978 7.080 12,806,527 +0.09(+1.24%)
Feb 09, 2018 7.062 7.086 6.796 6.994 19,206,820 +0.10(+1.52%)
Feb 08, 2018 7.303 7.303 6.889 6.889 18,736,704 -0.22(-3.04%)
Feb 07, 2018 7.346 7.377 7.105 7.105 16,967,428 -0.25(-3.36%)
Feb 06, 2018 7.019 7.389 7.000 7.352 26,966,446 +0.19(+2.67%)
Feb 05, 2018 7.358 7.469 7.049 7.161 20,700,562 -0.15(-2.11%)
Feb 02, 2018 7.463 7.519 7.296 7.315 25,421,048 -0.34(-4.47%)
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.