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 )

2.720 -0.030 (-1.09%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 30, 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 (%)
Nov 30, 2018 6.268 6.319 6.196 6.243 15,672,333 -0.03(-0.40%)
Nov 29, 2018 6.262 6.309 6.174 6.268 26,943,850 +0.06(+0.91%)
Nov 28, 2018 6.118 6.256 5.930 6.212 25,820,544 +0.17(+2.80%)
Nov 27, 2018 5.867 6.074 5.848 6.043 19,741,680 +0.31(+5.36%)
Nov 26, 2018 5.955 5.961 5.704 5.736 17,483,878 -0.29(-4.89%)
Nov 23, 2018 5.980 6.043 5.974 6.030 8,577,101 +0.01(+0.10%)
Nov 21, 2018 6.024 6.024 6.024 0 +0.16(+2.67%)
Nov 20, 2018 6.018 6.055 5.867 5.867 33,483,030 -0.28(-4.59%)
Nov 19, 2018 6.074 6.165 6.040 6.149 19,224,056 +0.01(+0.20%)
Nov 16, 2018 6.024 6.193 5.974 6.137 19,904,808 +0.12(+1.98%)
Nov 15, 2018 5.848 6.062 5.848 6.018 16,742,850 +0.18(+3.00%)
Nov 14, 2018 5.842 5.861 5.711 5.842 22,276,256 +0.10(+1.75%)
Nov 13, 2018 5.767 5.808 5.650 5.742 20,464,166 -0.16(-2.76%)
Nov 12, 2018 5.930 5.942 5.833 5.905 16,775,391 -0.04(-0.74%)
Nov 09, 2018 5.924 5.980 5.786 5.949 27,379,560 +0.06(+0.96%)
Nov 08, 2018 6.018 6.049 5.823 5.892 23,670,990 -0.13(-2.19%)
Nov 07, 2018 6.024 6.049 5.880 6.024 24,129,858 -0.09(-1.44%)
Nov 06, 2018 6.087 6.137 6.018 6.112 17,502,776 -0.09(-1.42%)
Nov 05, 2018 6.181 6.247 6.168 6.199 22,705,398 +0.02(+0.35%)
Nov 02, 2018 6.140 6.237 6.099 6.178 20,794,832 +0.06(+1.02%)
Nov 01, 2018 5.958 6.121 5.864 6.115 29,418,366 +0.37(+6.43%)
Oct 31, 2018 5.864 5.871 5.623 5.745 34,944,148 -0.14(-2.45%)
Oct 30, 2018 5.570 5.893 5.545 5.889 35,991,068 +0.29(+5.15%)
Oct 29, 2018 5.996 6.012 5.520 5.601 57,023,560 -0.19(-3.35%)
Oct 26, 2018 5.714 5.820 5.598 5.795 25,044,904 +0.14(+2.55%)
Oct 25, 2018 5.551 5.758 5.501 5.651 31,088,898 +0.23(+4.16%)
Oct 24, 2018 5.645 5.651 5.426 5.426 24,557,754 -0.21(-3.67%)
Oct 23, 2018 5.513 5.651 5.479 5.633 16,691,629 +0.02(+0.33%)
Oct 22, 2018 5.620 5.679 5.595 5.614 21,543,236 +0.11(+1.93%)
Oct 19, 2018 5.564 5.601 5.457 5.507 18,864,200 +0.01(+0.11%)
Oct 18, 2018 5.639 5.651 5.495 5.501 18,418,262 -0.18(-3.20%)
Oct 17, 2018 5.614 5.733 5.570 5.683 29,450,094 +0.07(+1.23%)
Oct 16, 2018 5.501 5.626 5.448 5.614 28,024,762 +0.26(+4.92%)
Oct 15, 2018 5.363 5.432 5.332 5.351 20,696,036 -0.04(-0.70%)
Oct 12, 2018 5.407 5.426 5.285 5.388 20,604,736 +0.14(+2.63%)
Oct 11, 2018 5.363 5.401 5.188 5.250 32,141,206 -0.04(-0.83%)
Oct 10, 2018 5.457 5.476 5.294 5.294 31,792,404 -0.29(-5.16%)
Oct 09, 2018 5.488 5.639 5.390 5.582 40,294,476 +0.13(+2.41%)
Oct 08, 2018 5.513 5.570 5.385 5.451 58,156,720 +0.44(+8.75%)
Oct 05, 2018 5.119 5.125 4.962 5.012 29,934,530 +0.00(+0.00%)
Oct 04, 2018 5.006 5.055 4.874 5.012 41,547,556 +0.00(+0.00%)
Oct 03, 2018 5.213 5.213 4.943 5.012 62,749,192 +0.27(+5.68%)
Oct 02, 2018 4.649 4.818 4.618 4.743 41,241,060 +0.34(+7.61%)
Oct 01, 2018 4.420 4.448 4.357 4.408 16,828,524 -0.03(-0.56%)
Sep 28, 2018 4.483 4.539 4.395 4.433 30,940,080 -0.13(-2.75%)
Sep 27, 2018 4.501 4.614 4.498 4.558 37,335,048 +0.13(+2.97%)
Sep 26, 2018 4.426 4.533 4.408 4.426 24,677,620 +0.06(+1.43%)
Sep 25, 2018 4.251 4.383 4.232 4.364 28,200,132 -0.01(-0.14%)
Sep 24, 2018 4.514 4.520 4.332 4.370 18,772,416 -0.16(-3.46%)
Sep 21, 2018 4.414 4.570 4.401 4.527 33,518,686 +0.09(+2.12%)
Sep 20, 2018 4.451 4.495 4.357 4.433 20,754,778 +0.06(+1.43%)
Sep 19, 2018 4.314 4.445 4.279 4.370 26,765,178 +0.03(+0.72%)
Sep 18, 2018 4.326 4.401 4.301 4.339 18,469,138 +0.00(+0.00%)
Sep 17, 2018 4.176 4.364 4.170 4.339 16,220,163 +0.16(+3.90%)
Sep 14, 2018 4.157 4.207 4.069 4.176 23,008,598 +0.08(+1.83%)
Sep 13, 2018 4.145 4.188 4.066 4.101 23,676,728 -0.08(-1.80%)
Sep 12, 2018 4.232 4.270 4.163 4.176 28,445,464 +0.03(+0.76%)
Sep 11, 2018 4.170 4.195 4.101 4.145 20,124,900 -0.21(-4.75%)
Sep 10, 2018 4.376 4.423 4.289 4.351 28,377,710 -0.04(-1.00%)
Sep 07, 2018 4.383 4.442 4.339 4.395 23,204,580 +0.11(+2.48%)
Sep 06, 2018 4.201 4.329 4.126 4.289 23,208,560 +0.13(+3.01%)
Sep 05, 2018 4.095 4.220 4.076 4.163 19,191,884 +0.03(+0.61%)
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.