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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2018 6.260 6.310 6.188 6.235 15,692,444 -0.03(-0.40%)
Nov 29, 2018 6.254 6.301 6.167 6.260 26,978,426 +0.06(+0.91%)
Nov 28, 2018 6.110 6.248 5.922 6.204 25,853,678 +0.17(+2.80%)
Nov 27, 2018 5.860 6.066 5.841 6.035 19,767,014 +0.31(+5.36%)
Nov 26, 2018 5.947 5.954 5.697 5.728 17,506,312 -0.29(-4.89%)
Nov 23, 2018 5.972 6.035 5.966 6.023 8,588,107 +0.01(+0.10%)
Nov 21, 2018 6.016 6.016 6.016 0 +0.16(+2.67%)
Nov 20, 2018 6.010 6.048 5.860 5.860 33,525,996 -0.28(-4.59%)
Nov 19, 2018 6.066 6.157 6.032 6.141 19,248,726 +0.01(+0.20%)
Nov 16, 2018 6.016 6.185 5.966 6.129 19,930,350 +0.12(+1.98%)
Nov 15, 2018 5.841 6.054 5.841 6.010 16,764,335 +0.18(+3.00%)
Nov 14, 2018 5.835 5.853 5.703 5.835 22,304,842 +0.10(+1.75%)
Nov 13, 2018 5.760 5.800 5.643 5.735 20,490,426 -0.16(-2.76%)
Nov 12, 2018 5.922 5.935 5.825 5.897 16,796,918 -0.04(-0.74%)
Nov 09, 2018 5.916 5.972 5.778 5.941 27,414,694 +0.06(+0.96%)
Nov 08, 2018 6.010 6.041 5.816 5.885 23,701,364 -0.13(-2.19%)
Nov 07, 2018 6.016 6.041 5.872 6.016 24,160,822 -0.09(-1.44%)
Nov 06, 2018 6.079 6.129 6.010 6.104 17,525,236 -0.09(-1.42%)
Nov 05, 2018 6.173 6.238 6.160 6.192 22,734,534 +0.02(+0.35%)
Nov 02, 2018 6.132 6.229 6.091 6.170 20,821,518 +0.06(+1.02%)
Nov 01, 2018 5.951 6.113 5.857 6.107 29,456,118 +0.37(+6.43%)
Oct 31, 2018 5.857 5.863 5.616 5.738 34,988,992 -0.14(-2.45%)
Oct 30, 2018 5.563 5.885 5.538 5.882 36,037,252 +0.29(+5.15%)
Oct 29, 2018 5.988 6.004 5.513 5.594 57,096,740 -0.19(-3.35%)
Oct 26, 2018 5.707 5.813 5.591 5.788 25,077,044 +0.14(+2.55%)
Oct 25, 2018 5.544 5.750 5.494 5.644 31,128,796 +0.23(+4.16%)
Oct 24, 2018 5.638 5.644 5.419 5.419 24,589,270 -0.21(-3.67%)
Oct 23, 2018 5.506 5.644 5.472 5.625 16,713,049 +0.02(+0.33%)
Oct 22, 2018 5.613 5.672 5.588 5.607 21,570,882 +0.11(+1.93%)
Oct 19, 2018 5.556 5.594 5.450 5.500 18,888,410 +0.01(+0.11%)
Oct 18, 2018 5.632 5.644 5.488 5.494 18,441,898 -0.18(-3.20%)
Oct 17, 2018 5.607 5.725 5.563 5.675 29,487,886 +0.07(+1.23%)
Oct 16, 2018 5.494 5.619 5.441 5.607 28,060,726 +0.26(+4.92%)
Oct 15, 2018 5.356 5.425 5.325 5.344 20,722,596 -0.04(-0.70%)
Oct 12, 2018 5.400 5.419 5.278 5.381 20,631,178 +0.14(+2.63%)
Oct 11, 2018 5.356 5.394 5.181 5.244 32,182,452 -0.04(-0.83%)
Oct 10, 2018 5.450 5.469 5.287 5.287 31,833,204 -0.29(-5.16%)
Oct 09, 2018 5.481 5.632 5.383 5.575 40,346,184 +0.13(+2.41%)
Oct 08, 2018 5.506 5.563 5.378 5.444 58,231,352 +0.44(+8.75%)
Oct 05, 2018 5.112 5.118 4.956 5.006 29,972,944 +0.00(+0.00%)
Oct 04, 2018 5.000 5.048 4.868 5.006 41,600,872 +0.00(+0.00%)
Oct 03, 2018 5.206 5.206 4.937 5.006 62,829,716 +0.27(+5.68%)
Oct 02, 2018 4.643 4.812 4.612 4.737 41,293,984 +0.33(+7.61%)
Oct 01, 2018 4.414 4.443 4.352 4.402 16,850,120 -0.03(-0.56%)
Sep 28, 2018 4.477 4.533 4.389 4.427 30,979,784 -0.13(-2.75%)
Sep 27, 2018 4.496 4.608 4.493 4.552 37,382,960 +0.13(+2.97%)
Sep 26, 2018 4.421 4.527 4.402 4.421 24,709,288 +0.06(+1.43%)
Sep 25, 2018 4.246 4.377 4.227 4.358 28,236,320 -0.01(-0.14%)
Sep 24, 2018 4.508 4.514 4.327 4.364 18,796,506 -0.16(-3.46%)
Sep 21, 2018 4.408 4.564 4.396 4.521 33,561,700 +0.09(+2.12%)
Sep 20, 2018 4.446 4.489 4.352 4.427 20,781,412 +0.06(+1.43%)
Sep 19, 2018 4.308 4.439 4.274 4.364 26,799,526 +0.03(+0.72%)
Sep 18, 2018 4.321 4.396 4.296 4.333 18,492,840 +0.00(+0.00%)
Sep 17, 2018 4.171 4.358 4.164 4.333 16,240,978 +0.16(+3.90%)
Sep 14, 2018 4.152 4.202 4.064 4.171 23,038,124 +0.08(+1.83%)
Sep 13, 2018 4.139 4.183 4.061 4.096 23,707,112 -0.08(-1.80%)
Sep 12, 2018 4.227 4.264 4.158 4.171 28,481,966 +0.03(+0.76%)
Sep 11, 2018 4.164 4.189 4.096 4.139 20,150,726 -0.21(-4.75%)
Sep 10, 2018 4.371 4.418 4.283 4.346 28,414,128 -0.04(-1.00%)
Sep 07, 2018 4.377 4.436 4.333 4.389 23,234,358 +0.11(+2.48%)
Sep 06, 2018 4.196 4.324 4.121 4.283 23,238,342 +0.13(+3.01%)
Sep 05, 2018 4.089 4.214 4.071 4.158 19,216,512 +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.