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 )

2.485 +0.055 (+2.26%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
Aug 31, 2018 4.330 4.330 4.330 0 +0.12(+2.81%)
Aug 30, 2018 4.355 4.355 4.174 4.211 24,035,320 -0.19(-4.39%)
Aug 29, 2018 4.380 4.442 4.349 4.405 14,231,253 +0.07(+1.73%)
Aug 28, 2018 4.374 4.395 4.289 4.330 13,652,318 -0.09(-2.12%)
Aug 27, 2018 4.355 4.461 4.336 4.423 18,227,760 +0.11(+2.61%)
Aug 24, 2018 4.336 4.361 4.249 4.311 15,409,663 +0.07(+1.62%)
Aug 23, 2018 4.411 4.439 4.205 4.243 24,323,910 -0.17(-3.82%)
Aug 22, 2018 4.224 4.423 4.224 4.411 20,671,354 +0.08(+1.87%)
Aug 21, 2018 4.442 4.486 4.289 4.330 30,851,608 -0.19(-4.28%)
Aug 20, 2018 4.511 4.536 4.448 4.523 12,106,878 -0.02(-0.55%)
Aug 17, 2018 4.611 4.611 4.498 4.548 16,362,059 -0.13(-2.80%)
Aug 16, 2018 4.748 4.779 4.629 4.679 21,846,684 -0.02(-0.40%)
Aug 15, 2018 4.692 4.760 4.623 4.698 24,154,596 -0.09(-1.95%)
Aug 14, 2018 4.735 4.810 4.648 4.792 20,101,374 +0.12(+2.67%)
Aug 13, 2018 4.561 4.685 4.530 4.667 22,611,654 +0.02(+0.40%)
Aug 10, 2018 4.785 4.792 4.592 4.648 34,448,108 -0.31(-6.29%)
Aug 09, 2018 5.041 5.060 4.910 4.960 12,947,661 -0.11(-2.09%)
Aug 08, 2018 5.222 5.259 5.022 5.066 21,706,928 -0.09(-1.81%)
Aug 07, 2018 5.341 5.378 5.122 5.160 20,887,182 -0.13(-2.48%)
Aug 06, 2018 5.316 5.359 5.272 5.291 13,350,504 -0.09(-1.74%)
Aug 03, 2018 5.272 5.406 5.247 5.384 21,534,356 +0.29(+5.63%)
Aug 02, 2018 5.041 5.135 4.991 5.097 11,769,998 -0.00(-0.07%)
Aug 01, 2018 5.057 5.166 5.045 5.101 11,947,164 +0.06(+1.24%)
Jul 31, 2018 5.094 5.141 5.020 5.038 13,186,037 -0.12(-2.42%)
Jul 30, 2018 5.213 5.225 5.119 5.163 11,124,016 +0.02(+0.36%)
Jul 27, 2018 5.119 5.179 5.091 5.144 16,063,870 +0.11(+2.23%)
Jul 26, 2018 5.207 5.241 4.988 5.032 23,973,318 -0.21(-4.04%)
Jul 25, 2018 5.232 5.294 5.200 5.244 26,943,188 +0.16(+3.06%)
Jul 24, 2018 5.126 5.026 5.088 15,398,910 +0.11(+2.26%)
Jul 23, 2018 4.982 4.995 4.926 4.976 19,728,494 -0.04(-0.75%)
Jul 20, 2018 5.029 5.116 4.988 5.013 46,162,752 +0.27(+5.79%)
Jul 19, 2018 4.583 4.764 4.546 4.739 15,607,742 +0.01(+0.26%)
Jul 18, 2018 4.814 4.814 4.714 4.727 12,723,369 -0.09(-1.81%)
Jul 17, 2018 4.664 4.851 4.633 4.814 20,630,286 +0.15(+3.21%)
Jul 16, 2018 4.670 4.714 4.614 4.664 12,422,697 -0.01(-0.13%)
Jul 13, 2018 4.546 4.698 4.511 4.670 20,576,926 +0.16(+3.45%)
Jul 12, 2018 4.496 4.555 4.483 4.515 15,681,636 +0.09(+2.12%)
Jul 11, 2018 4.496 4.533 4.396 4.421 20,539,734 -0.12(-2.61%)
Jul 10, 2018 4.558 4.568 4.458 4.539 21,687,670 +0.04(+0.83%)
Jul 09, 2018 4.521 4.558 4.421 4.502 17,091,098 +0.01(+0.14%)
Jul 06, 2018 4.384 4.533 4.343 4.496 19,746,176 +0.07(+1.55%)
Jul 05, 2018 4.465 4.465 4.334 4.427 18,959,772 +0.02(+0.42%)
Jul 03, 2018 4.409 4.409 4.409 0 +0.18(+4.36%)
Jul 02, 2018 4.175 4.234 4.165 4.225 12,450,605 -0.02(-0.45%)
Jun 29, 2018 4.281 4.324 4.200 4.244 16,997,770 +0.05(+1.18%)
Jun 28, 2018 4.126 4.250 4.108 4.194 16,101,751 +0.14(+3.51%)
Jun 27, 2018 4.200 4.216 4.036 4.052 22,551,636 -0.15(-3.53%)
Jun 26, 2018 4.293 4.293 4.169 4.200 18,562,982 -0.06(-1.31%)
Jun 25, 2018 4.293 4.324 4.145 4.256 17,824,222 -0.01(-0.29%)
Jun 22, 2018 4.281 4.312 4.194 4.268 23,032,172 +0.06(+1.32%)
Jun 21, 2018 4.324 4.367 4.176 4.213 19,255,660 -0.16(-3.68%)
Jun 20, 2018 4.491 4.491 4.284 4.374 37,482,732 +0.09(+2.17%)
Jun 19, 2018 4.163 4.386 4.139 4.281 32,830,146 +0.15(+3.75%)
Jun 18, 2018 4.157 4.169 4.083 4.126 18,125,066 -0.11(-2.49%)
Jun 15, 2018 4.268 4.058 4.231 30,379,490 +0.09(+2.24%)
Jun 14, 2018 4.380 4.430 4.120 4.139 32,617,128 -0.22(-5.11%)
Jun 13, 2018 4.479 4.488 4.281 4.361 20,498,598 -0.10(-2.22%)
Jun 12, 2018 4.491 4.587 4.429 4.460 17,554,280 -0.01(-0.28%)
Jun 11, 2018 4.590 4.621 4.442 4.473 13,635,075 -0.08(-1.77%)
Jun 08, 2018 4.528 4.658 4.312 4.553 39,328,468 +0.20(+4.55%)
Jun 07, 2018 4.417 4.429 4.132 4.355 53,058,796 -0.21(-4.61%)
Jun 06, 2018 4.516 4.565 27,299,278 -0.12(-2.64%)
Jun 05, 2018 4.930 4.943 4.633 4.689 31,778,386 -0.31(-6.19%)
Jun 04, 2018 5.017 5.029 4.930 4.998 13,251,757 +0.10(+1.95%)
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.