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: 3:03 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 (%)
Jul 31, 2018 5.094 5.141 5.019 5.038 13,186,512 -0.12(-2.42%)
Jul 30, 2018 5.213 5.225 5.119 5.163 11,124,417 +0.02(+0.36%)
Jul 27, 2018 5.119 5.179 5.091 5.144 16,064,449 +0.11(+2.23%)
Jul 26, 2018 5.206 5.241 4.988 5.032 23,974,182 -0.21(-4.04%)
Jul 25, 2018 5.231 5.294 5.200 5.244 26,944,158 +0.16(+3.06%)
Jul 24, 2018 5.125 5.026 5.088 15,399,465 +0.11(+2.26%)
Jul 23, 2018 4.982 4.994 4.926 4.976 19,729,206 -0.04(-0.75%)
Jul 20, 2018 5.029 5.116 4.988 5.013 46,164,416 +0.27(+5.79%)
Jul 19, 2018 4.583 4.764 4.546 4.739 15,608,304 +0.01(+0.26%)
Jul 18, 2018 4.814 4.814 4.714 4.726 12,723,827 -0.09(-1.81%)
Jul 17, 2018 4.664 4.850 4.633 4.814 20,631,028 +0.15(+3.21%)
Jul 16, 2018 4.670 4.714 4.614 4.664 12,423,145 -0.01(-0.13%)
Jul 13, 2018 4.546 4.698 4.511 4.670 20,577,666 +0.16(+3.45%)
Jul 12, 2018 4.496 4.555 4.483 4.514 15,682,201 +0.09(+2.12%)
Jul 11, 2018 4.496 4.533 4.396 4.421 20,540,474 -0.12(-2.61%)
Jul 10, 2018 4.558 4.567 4.458 4.539 21,688,452 +0.04(+0.83%)
Jul 09, 2018 4.521 4.558 4.421 4.502 17,091,714 +0.01(+0.14%)
Jul 06, 2018 4.383 4.533 4.343 4.496 19,746,888 +0.07(+1.55%)
Jul 05, 2018 4.464 4.464 4.334 4.427 18,960,456 +0.02(+0.42%)
Jul 03, 2018 4.408 4.408 4.408 0 +0.18(+4.36%)
Jul 02, 2018 4.175 4.234 4.165 4.224 12,451,053 -0.02(-0.45%)
Jun 29, 2018 4.281 4.324 4.200 4.244 16,998,386 +0.05(+1.18%)
Jun 28, 2018 4.126 4.250 4.107 4.194 16,102,333 +0.14(+3.51%)
Jun 27, 2018 4.200 4.216 4.036 4.052 22,552,450 -0.15(-3.53%)
Jun 26, 2018 4.293 4.293 4.169 4.200 18,563,652 -0.06(-1.31%)
Jun 25, 2018 4.293 4.324 4.145 4.256 17,824,866 -0.01(-0.29%)
Jun 22, 2018 4.281 4.312 4.194 4.268 23,033,004 +0.06(+1.32%)
Jun 21, 2018 4.324 4.367 4.176 4.213 19,256,356 -0.16(-3.68%)
Jun 20, 2018 4.491 4.491 4.284 4.373 37,484,084 +0.09(+2.17%)
Jun 19, 2018 4.163 4.386 4.138 4.281 32,831,332 +0.15(+3.75%)
Jun 18, 2018 4.157 4.169 4.083 4.126 18,125,722 -0.11(-2.49%)
Jun 15, 2018 4.268 4.058 4.231 30,380,588 +0.09(+2.24%)
Jun 14, 2018 4.380 4.430 4.120 4.138 32,618,306 -0.22(-5.11%)
Jun 13, 2018 4.479 4.488 4.281 4.361 20,499,338 -0.10(-2.22%)
Jun 12, 2018 4.491 4.587 4.429 4.460 17,554,914 -0.01(-0.28%)
Jun 11, 2018 4.590 4.621 4.442 4.472 13,635,568 -0.08(-1.77%)
Jun 08, 2018 4.528 4.658 4.312 4.553 39,329,888 +0.20(+4.55%)
Jun 07, 2018 4.417 4.429 4.132 4.355 53,060,712 -0.21(-4.61%)
Jun 06, 2018 4.516 4.565 27,300,264 -0.12(-2.64%)
Jun 05, 2018 4.930 4.943 4.633 4.689 31,779,534 -0.31(-6.19%)
Jun 04, 2018 5.017 5.029 4.930 4.998 13,252,236 +0.10(+1.95%)
Jun 01, 2018 4.909 4.983 4.785 4.902 24,673,520 +0.05(+1.02%)
May 31, 2018 4.853 4.896 4.810 4.853 9,786,527 +0.04(+0.77%)
May 30, 2018 4.890 4.915 4.766 4.816 27,755,644 -0.02(-0.51%)
May 29, 2018 4.939 4.983 4.813 4.841 21,998,558 -0.29(-5.66%)
May 25, 2018 5.131 5.131 5.131 0 -0.13(-2.47%)
May 24, 2018 5.236 5.267 5.150 5.261 15,592,816 -0.04(-0.82%)
May 23, 2018 5.323 5.360 5.239 5.304 20,439,498 -0.09(-1.61%)
May 22, 2018 5.280 5.453 5.252 5.391 25,253,046 +0.21(+4.06%)
May 21, 2018 5.286 5.286 5.137 5.181 17,135,384 -0.01(-0.12%)
May 18, 2018 5.076 5.199 5.032 5.187 41,107,176 -0.04(-0.71%)
May 17, 2018 5.397 5.397 5.214 5.224 21,184,942 -0.27(-4.84%)
May 16, 2018 5.453 5.508 5.409 5.490 13,175,259 +0.06(+1.14%)
May 15, 2018 5.310 5.480 5.286 5.428 20,964,100 -0.09(-1.68%)
May 14, 2018 5.650 5.731 5.428 5.521 18,313,896 -0.11(-1.98%)
May 11, 2018 5.774 5.802 5.595 5.632 12,463,066 -0.19(-3.19%)
May 10, 2018 5.725 5.854 5.706 5.817 12,883,700 +0.20(+3.52%)
May 09, 2018 5.570 5.638 5.548 5.620 9,891,619 +0.02(+0.33%)
May 08, 2018 5.632 5.650 5.514 5.601 14,049,669 -0.09(-1.52%)
May 07, 2018 5.700 5.756 5.660 5.688 10,971,457 -0.08(-1.39%)
May 04, 2018 5.694 5.836 5.675 5.768 10,331,358 +0.03(+0.54%)
May 03, 2018 5.842 5.873 5.681 5.737 18,543,748 -0.10(-1.75%)
May 02, 2018 5.981 5.987 5.820 5.839 11,224,733 -0.15(-2.48%)
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.