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 )

2.735 +0.015 (+0.55%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 3, 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 (%)
Jun 29, 2018 4.287 4.330 4.207 4.250 16,972,808 +0.05(+1.18%)
Jun 28, 2018 4.132 4.256 4.114 4.200 16,078,105 +0.14(+3.51%)
Jun 27, 2018 4.207 4.222 4.042 4.058 22,518,518 -0.15(-3.53%)
Jun 26, 2018 4.300 4.300 4.176 4.207 18,535,722 -0.06(-1.31%)
Jun 25, 2018 4.300 4.330 4.151 4.262 17,798,046 -0.01(-0.29%)
Jun 22, 2018 4.287 4.318 4.200 4.275 22,998,348 +0.06(+1.32%)
Jun 21, 2018 4.330 4.374 4.182 4.219 19,227,382 -0.16(-3.68%)
Jun 20, 2018 4.498 4.498 4.290 4.380 37,427,688 +0.09(+2.17%)
Jun 19, 2018 4.169 4.392 4.145 4.287 32,781,932 +0.15(+3.75%)
Jun 18, 2018 4.163 4.176 4.089 4.132 18,098,448 -0.11(-2.49%)
Jun 15, 2018 4.275 4.064 4.238 30,334,878 +0.09(+2.24%)
Jun 14, 2018 4.386 4.436 4.126 4.145 32,569,228 -0.22(-5.11%)
Jun 13, 2018 4.485 4.495 4.287 4.368 20,468,494 -0.10(-2.22%)
Jun 12, 2018 4.498 4.594 4.436 4.467 17,528,500 -0.01(-0.28%)
Jun 11, 2018 4.597 4.628 4.448 4.479 13,615,052 -0.08(-1.77%)
Jun 08, 2018 4.535 4.665 4.318 4.560 39,270,712 +0.20(+4.55%)
Jun 07, 2018 4.423 4.436 4.138 4.361 52,980,876 -0.21(-4.61%)
Jun 06, 2018 4.523 4.572 27,259,186 -0.12(-2.64%)
Jun 05, 2018 4.938 4.950 4.640 4.696 31,731,718 -0.31(-6.19%)
Jun 04, 2018 5.024 5.037 4.938 5.006 13,232,297 +0.10(+1.95%)
Jun 01, 2018 4.916 4.990 4.792 4.910 24,636,402 +0.05(+1.02%)
May 31, 2018 4.860 4.904 4.817 4.860 9,771,804 +0.04(+0.77%)
May 30, 2018 4.897 4.922 4.774 4.823 27,713,890 -0.02(-0.51%)
May 29, 2018 4.947 4.990 4.820 4.848 21,965,462 -0.29(-5.66%)
May 25, 2018 5.139 5.139 5.139 0 -0.13(-2.47%)
May 24, 2018 5.244 5.275 5.157 5.269 15,569,359 -0.04(-0.82%)
May 23, 2018 5.331 5.368 5.247 5.312 20,408,750 -0.09(-1.61%)
May 22, 2018 5.287 5.461 5.260 5.399 25,215,056 +0.21(+4.06%)
May 21, 2018 5.294 5.294 5.145 5.188 17,109,606 -0.01(-0.12%)
May 18, 2018 5.083 5.207 5.040 5.195 41,045,332 -0.04(-0.71%)
May 17, 2018 5.405 5.405 5.222 5.232 21,153,072 -0.27(-4.84%)
May 16, 2018 5.461 5.517 5.417 5.498 13,155,438 +0.06(+1.14%)
May 15, 2018 5.318 5.489 5.294 5.436 20,932,562 -0.09(-1.68%)
May 14, 2018 5.659 5.739 5.436 5.529 18,286,344 -0.11(-1.98%)
May 11, 2018 5.783 5.811 5.603 5.640 12,444,317 -0.19(-3.19%)
May 10, 2018 5.733 5.863 5.715 5.826 12,864,317 +0.20(+3.52%)
May 09, 2018 5.578 5.647 5.557 5.628 9,876,738 +0.02(+0.33%)
May 08, 2018 5.640 5.659 5.523 5.609 14,028,532 -0.09(-1.52%)
May 07, 2018 5.708 5.764 5.668 5.696 10,954,952 -0.08(-1.39%)
May 04, 2018 5.702 5.845 5.684 5.777 10,315,815 +0.03(+0.54%)
May 03, 2018 5.851 5.882 5.690 5.746 18,515,850 -0.10(-1.75%)
May 02, 2018 5.990 5.996 5.829 5.848 11,207,845 -0.15(-2.48%)
May 01, 2018 6.052 6.052 5.934 5.996 5,978,030 -0.07(-1.12%)
Apr 30, 2018 6.219 6.231 6.052 6.064 10,032,822 -0.17(-2.78%)
Apr 27, 2018 6.275 6.312 6.176 6.238 11,666,141 +0.07(+1.20%)
Apr 26, 2018 6.157 6.194 6.024 6.163 14,480,164 +0.04(+0.61%)
Apr 25, 2018 5.996 6.163 5.971 6.126 13,858,933 +0.04(+0.61%)
Apr 24, 2018 6.139 6.188 6.046 6.089 9,923,191 +0.01(+0.10%)
Apr 23, 2018 6.101 6.135 6.046 6.083 8,148,932 -0.11(-1.70%)
Apr 20, 2018 6.262 6.262 6.170 6.188 8,072,902 -0.13(-2.06%)
Apr 19, 2018 6.262 6.324 6.213 6.318 14,626,830 -0.05(-0.78%)
Apr 18, 2018 6.213 6.386 6.176 6.368 18,960,716 +0.27(+4.36%)
Apr 17, 2018 6.040 6.123 5.987 6.101 20,432,532 +0.11(+1.75%)
Apr 16, 2018 6.151 6.157 5.953 5.996 10,853,671 -0.11(-1.82%)
Apr 13, 2018 6.231 6.231 6.101 6.108 24,152,014 -0.19(-3.05%)
Apr 12, 2018 6.361 6.374 6.269 6.299 26,338,388 -0.14(-2.21%)
Apr 11, 2018 6.238 6.454 6.225 6.442 16,226,540 +0.19(+2.97%)
Apr 10, 2018 6.176 6.262 6.120 6.256 18,239,366 +0.09(+1.40%)
Apr 09, 2018 6.454 6.473 6.157 6.170 17,070,230 -0.31(-4.78%)
Apr 06, 2018 6.559 6.603 6.405 6.479 10,470,352 -0.11(-1.64%)
Apr 05, 2018 6.729 6.735 6.522 6.587 20,093,566 -0.01(-0.09%)
Apr 04, 2018 6.482 6.609 6.411 6.593 11,414,874 -0.03(-0.47%)
Apr 03, 2018 6.717 6.748 6.578 6.624 16,400,525 +0.01(+0.19%)
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.