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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jan 02, 2018 6.475 6.552 6.459 6.549 12,568,711 +0.23(+3.71%)
Dec 29, 2017 6.314 6.314 6.314 0 +0.04(+0.59%)
Dec 28, 2017 6.253 6.290 6.228 6.277 6,044,420 +0.09(+1.50%)
Dec 27, 2017 6.246 6.253 6.172 6.185 5,523,191 -0.01(-0.20%)
Dec 26, 2017 6.203 6.209 6.148 6.197 4,868,522 +0.08(+1.39%)
Dec 22, 2017 6.082 6.125 6.064 6.112 12,469,334 -0.02(-0.29%)
Dec 21, 2017 5.992 6.203 5.980 6.130 14,899,375 +0.14(+2.31%)
Dec 20, 2017 5.992 6.049 5.968 5.992 11,613,938 +0.03(+0.50%)
Dec 19, 2017 5.932 5.974 5.866 5.962 10,730,672 -0.02(-0.40%)
Dec 18, 2017 5.980 6.070 5.968 5.986 10,355,960 +0.11(+1.84%)
Dec 15, 2017 5.950 5.950 5.869 5.878 12,639,581 +0.01(+0.20%)
Dec 14, 2017 5.848 5.926 5.824 5.866 11,227,124 -0.06(-1.01%)
Dec 13, 2017 6.166 6.212 5.890 5.926 16,767,945 -0.25(-4.09%)
Dec 12, 2017 6.178 6.209 5.850 6.178 21,790,740 +0.17(+2.80%)
Dec 11, 2017 5.992 6.076 5.968 6.010 10,804,157 +0.01(+0.20%)
Dec 08, 2017 6.094 6.106 5.986 5.998 10,984,405 -0.01(-0.20%)
Dec 07, 2017 5.812 6.019 5.782 6.010 16,775,615 -0.10(-1.67%)
Dec 06, 2017 6.052 6.148 5.950 6.112 11,799,050 +0.05(+0.79%)
Dec 05, 2017 6.197 6.209 6.031 6.064 10,715,926 -0.02(-0.39%)
Dec 04, 2017 6.112 6.185 6.034 6.088 11,132,105 +0.12(+1.97%)
Dec 01, 2017 5.959 6.013 5.905 5.971 14,302,345 +0.09(+1.53%)
Nov 30, 2017 6.019 6.058 5.881 5.881 19,903,176 -0.17(-2.88%)
Nov 29, 2017 6.181 6.181 6.046 6.055 12,400,840 -0.17(-2.80%)
Nov 28, 2017 6.271 6.325 6.160 6.229 13,412,557 +0.07(+1.17%)
Nov 27, 2017 6.133 6.223 6.097 6.157 10,923,790 -0.08(-1.35%)
Nov 24, 2017 6.223 6.247 6.208 6.241 7,142,807 -0.06(-0.95%)
Nov 22, 2017 6.271 6.313 6.232 6.301 11,536,041 +0.00(+0.00%)
Nov 21, 2017 6.265 6.409 6.247 6.301 17,959,990 +0.04(+0.67%)
Nov 20, 2017 6.151 6.265 6.097 6.259 11,619,912 +0.07(+1.07%)
Nov 17, 2017 6.055 6.217 6.043 6.193 20,121,264 +0.15(+2.49%)
Nov 16, 2017 5.983 6.079 5.947 6.043 13,562,354 +0.14(+2.44%)
Nov 15, 2017 5.766 5.911 5.760 5.899 11,840,720 +0.05(+0.92%)
Nov 14, 2017 5.959 5.995 5.806 5.845 14,191,488 -0.14(-2.31%)
Nov 13, 2017 5.971 6.031 5.899 5.983 13,905,882 -0.02(-0.30%)
Nov 10, 2017 5.965 6.037 5.953 6.001 16,470,634 -0.06(-0.99%)
Nov 09, 2017 6.115 6.229 6.019 6.061 22,622,672 -0.19(-2.98%)
Nov 08, 2017 6.067 6.271 6.019 6.247 24,187,692 +0.21(+3.48%)
Nov 07, 2017 6.133 6.151 5.929 6.037 14,099,316 -0.16(-2.52%)
Nov 06, 2017 6.187 6.217 6.121 6.193 11,017,713 +0.06(+0.98%)
Nov 03, 2017 6.187 6.208 6.013 6.133 23,956,376 -0.04(-0.68%)
Nov 02, 2017 6.109 6.199 6.061 6.175 16,700,291 +0.00(+0.06%)
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.