Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.720 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.567 7.573 7.381 7.381 16,430,997 -0.17(-2.29%)
Feb 27, 2018 7.703 7.703 7.551 7.554 7,895,803 -0.16(-2.08%)
Feb 26, 2018 7.709 7.737 7.625 7.715 9,972,877 +0.06(+0.73%)
Feb 23, 2018 7.622 7.666 7.505 7.660 8,676,646 +0.07(+0.98%)
Feb 22, 2018 7.533 7.585 8,729,007 +0.07(+0.90%)
Feb 21, 2018 7.548 7.721 7.499 7.517 20,934,370 +0.04(+0.58%)
Feb 20, 2018 7.264 7.530 7.258 7.474 13,914,748 +0.13(+1.77%)
Feb 16, 2018 7.344 7.344 7.344 0 -0.03(-0.42%)
Feb 15, 2018 7.462 7.350 7.375 10,043,587 +0.04(+0.59%)
Feb 14, 2018 7.041 7.381 7.041 7.332 25,035,354 +0.20(+2.86%)
Feb 13, 2018 7.047 7.165 7.026 7.128 6,957,692 +0.04(+0.52%)
Feb 12, 2018 7.078 7.137 6.989 7.091 12,787,615 +0.09(+1.24%)
Feb 09, 2018 7.072 7.097 6.806 7.004 19,178,456 +0.11(+1.52%)
Feb 08, 2018 7.313 7.313 6.899 6.899 18,709,034 -0.22(-3.04%)
Feb 07, 2018 7.357 7.388 7.115 7.115 16,942,372 -0.25(-3.36%)
Feb 06, 2018 7.029 7.400 7.010 7.363 26,926,624 +0.19(+2.67%)
Feb 05, 2018 7.369 7.480 7.060 7.171 20,669,994 -0.15(-2.11%)
Feb 02, 2018 7.474 7.530 7.307 7.326 25,383,510 -0.34(-4.47%)
Feb 01, 2018 7.718 7.727 7.637 7.668 18,990,930 -0.18(-2.28%)
Jan 31, 2018 8.144 8.144 7.810 7.847 21,743,740 +0.04(+0.47%)
Jan 30, 2018 7.681 7.823 7.663 7.810 17,885,976 +0.09(+1.20%)
Jan 29, 2018 7.872 7.900 7.712 7.718 20,766,856 -0.36(-4.51%)
Jan 26, 2018 7.854 8.088 7.854 8.082 23,974,958 +0.12(+1.55%)
Jan 25, 2018 7.786 8.082 7.749 7.959 32,350,466 +0.15(+1.98%)
Jan 24, 2018 7.452 7.866 7.409 7.804 30,628,820 +0.61(+8.41%)
Jan 23, 2018 7.217 7.308 7.149 7.199 14,970,730 -0.04(-0.60%)
Jan 22, 2018 7.186 7.260 7.143 7.242 14,374,390 +0.09(+1.21%)
Jan 19, 2018 7.106 7.162 7.032 7.155 9,584,762 +0.11(+1.49%)
Jan 18, 2018 7.100 7.131 7.007 7.050 10,101,935 +0.02(+0.26%)
Jan 17, 2018 6.846 7.057 6.840 7.032 9,770,912 +0.17(+2.52%)
Jan 16, 2018 6.846 6.896 6.828 6.859 8,337,420 +0.06(+0.91%)
Jan 12, 2018 6.797 6.797 6.797 0 +0.01(+0.09%)
Jan 11, 2018 6.655 6.800 6.633 6.791 10,366,286 +0.16(+2.42%)
Jan 10, 2018 6.605 6.649 6.568 6.630 10,530,165 +0.01(+0.19%)
Jan 09, 2018 6.661 6.701 6.621 6.618 9,877,905 -0.11(-1.65%)
Jan 08, 2018 6.748 6.791 6.698 6.729 12,169,197 -0.05(-0.73%)
Jan 05, 2018 6.661 6.791 6.624 6.778 8,858,982 +0.08(+1.20%)
Jan 04, 2018 6.704 6.778 6.686 6.698 9,907,559 +0.05(+0.74%)
Jan 03, 2018 6.537 6.655 6.531 6.649 12,327,495 +0.09(+1.38%)
Jan 02, 2018 6.484 6.562 6.469 6.558 12,549,698 +0.23(+3.71%)
Dec 29, 2017 6.324 6.324 6.324 0 +0.04(+0.59%)
Dec 28, 2017 6.262 6.299 6.237 6.287 6,035,277 +0.09(+1.50%)
Dec 27, 2017 6.256 6.262 6.182 6.194 5,514,836 -0.01(-0.20%)
Dec 26, 2017 6.213 6.219 6.157 6.206 4,861,158 +0.08(+1.39%)
Dec 22, 2017 6.092 6.134 6.073 6.122 12,450,471 -0.02(-0.29%)
Dec 21, 2017 6.001 6.212 5.989 6.140 14,876,836 +0.14(+2.31%)
Dec 20, 2017 6.001 6.058 5.977 6.001 11,596,369 +0.03(+0.50%)
Dec 19, 2017 5.941 5.983 5.875 5.971 10,714,439 -0.02(-0.40%)
Dec 18, 2017 5.989 6.080 5.977 5.995 10,340,294 +0.11(+1.84%)
Dec 15, 2017 5.959 5.959 5.878 5.887 12,620,460 +0.01(+0.20%)
Dec 14, 2017 5.857 5.935 5.833 5.875 11,210,140 -0.06(-1.01%)
Dec 13, 2017 6.176 6.221 5.899 5.935 16,742,579 -0.25(-4.09%)
Dec 12, 2017 6.188 6.218 5.859 6.188 21,757,776 +0.17(+2.80%)
Dec 11, 2017 6.001 6.086 5.977 6.019 10,787,813 +0.01(+0.20%)
Dec 08, 2017 6.104 6.116 5.995 6.007 10,967,788 -0.01(-0.20%)
Dec 07, 2017 5.821 6.028 5.791 6.019 16,750,238 -0.10(-1.67%)
Dec 06, 2017 6.061 6.158 5.959 6.122 11,781,201 +0.05(+0.79%)
Dec 05, 2017 6.206 6.218 6.040 6.073 10,699,715 -0.02(-0.39%)
Dec 04, 2017 6.122 6.194 6.043 6.098 11,115,265 +0.12(+1.97%)
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.