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 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 (%)
Feb 28, 2018 7.567 7.573 7.382 7.382 16,430,406 -0.17(-2.29%)
Feb 27, 2018 7.703 7.703 7.552 7.555 7,895,519 -0.16(-2.08%)
Feb 26, 2018 7.709 7.737 7.626 7.715 9,972,519 +0.06(+0.73%)
Feb 23, 2018 7.623 7.666 7.505 7.660 8,676,334 +0.07(+0.98%)
Feb 22, 2018 7.533 7.586 8,728,693 +0.07(+0.90%)
Feb 21, 2018 7.548 7.722 7.499 7.518 20,933,616 +0.04(+0.58%)
Feb 20, 2018 7.264 7.530 7.258 7.474 13,914,247 +0.13(+1.77%)
Feb 16, 2018 7.344 7.344 7.344 0 -0.03(-0.42%)
Feb 15, 2018 7.462 7.351 7.375 10,043,226 +0.04(+0.59%)
Feb 14, 2018 7.042 7.382 7.042 7.332 25,034,454 +0.20(+2.86%)
Feb 13, 2018 7.048 7.165 7.026 7.128 6,957,441 +0.04(+0.52%)
Feb 12, 2018 7.079 7.137 6.989 7.091 12,787,155 +0.09(+1.24%)
Feb 09, 2018 7.072 7.097 6.807 7.004 19,177,766 +0.11(+1.52%)
Feb 08, 2018 7.314 7.314 6.899 6.899 18,708,362 -0.22(-3.04%)
Feb 07, 2018 7.357 7.388 7.116 7.116 16,941,764 -0.25(-3.36%)
Feb 06, 2018 7.029 7.400 7.011 7.363 26,925,656 +0.19(+2.67%)
Feb 05, 2018 7.369 7.480 7.060 7.171 20,669,250 -0.15(-2.11%)
Feb 02, 2018 7.474 7.530 7.307 7.326 25,382,596 -0.34(-4.47%)
Feb 01, 2018 7.718 7.727 7.638 7.669 18,990,246 -0.18(-2.28%)
Jan 31, 2018 8.144 8.144 7.811 7.848 21,742,956 +0.04(+0.47%)
Jan 30, 2018 7.681 7.823 7.663 7.811 17,885,332 +0.09(+1.20%)
Jan 29, 2018 7.872 7.900 7.712 7.718 20,766,108 -0.36(-4.51%)
Jan 26, 2018 7.854 8.089 7.854 8.083 23,974,096 +0.12(+1.55%)
Jan 25, 2018 7.786 8.083 7.749 7.959 32,349,302 +0.15(+1.98%)
Jan 24, 2018 7.452 7.866 7.409 7.804 30,627,718 +0.61(+8.41%)
Jan 23, 2018 7.217 7.309 7.149 7.199 14,970,192 -0.04(-0.60%)
Jan 22, 2018 7.187 7.261 7.143 7.242 14,373,873 +0.09(+1.21%)
Jan 19, 2018 7.106 7.162 7.032 7.156 9,584,417 +0.11(+1.49%)
Jan 18, 2018 7.100 7.131 7.007 7.051 10,101,572 +0.02(+0.26%)
Jan 17, 2018 6.847 7.057 6.840 7.032 9,770,561 +0.17(+2.52%)
Jan 16, 2018 6.847 6.896 6.828 6.859 8,337,120 +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 10,365,913 +0.16(+2.42%)
Jan 10, 2018 6.606 6.649 6.569 6.630 10,529,786 +0.01(+0.19%)
Jan 09, 2018 6.661 6.701 6.621 6.618 9,877,550 -0.11(-1.65%)
Jan 08, 2018 6.748 6.791 6.698 6.729 12,168,759 -0.05(-0.73%)
Jan 05, 2018 6.661 6.791 6.624 6.779 8,858,663 +0.08(+1.20%)
Jan 04, 2018 6.705 6.779 6.686 6.698 9,907,202 +0.05(+0.74%)
Jan 03, 2018 6.538 6.655 6.532 6.649 12,327,052 +0.09(+1.38%)
Jan 02, 2018 6.485 6.562 6.469 6.559 12,549,248 +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 6.238 6.287 6,035,061 +0.09(+1.50%)
Dec 27, 2017 6.256 6.262 6.182 6.194 5,514,638 -0.01(-0.20%)
Dec 26, 2017 6.213 6.219 6.157 6.207 4,860,984 +0.08(+1.39%)
Dec 22, 2017 6.092 6.135 6.074 6.122 12,450,023 -0.02(-0.29%)
Dec 21, 2017 6.001 6.212 5.989 6.140 14,876,301 +0.14(+2.31%)
Dec 20, 2017 6.001 6.059 5.977 6.001 11,595,952 +0.03(+0.50%)
Dec 19, 2017 5.941 5.983 5.875 5.971 10,714,054 -0.02(-0.40%)
Dec 18, 2017 5.989 6.080 5.977 5.995 10,339,922 +0.11(+1.84%)
Dec 15, 2017 5.959 5.959 5.878 5.887 12,620,006 +0.01(+0.20%)
Dec 14, 2017 5.857 5.935 5.833 5.875 11,209,737 -0.06(-1.01%)
Dec 13, 2017 6.176 6.221 5.899 5.935 16,741,977 -0.25(-4.09%)
Dec 12, 2017 6.188 6.218 5.859 6.188 21,756,994 +0.17(+2.80%)
Dec 11, 2017 6.001 6.086 5.977 6.020 10,787,425 +0.01(+0.20%)
Dec 08, 2017 6.104 6.116 5.995 6.008 10,967,394 -0.01(-0.20%)
Dec 07, 2017 5.821 6.029 5.791 6.020 16,749,636 -0.10(-1.67%)
Dec 06, 2017 6.062 6.158 5.959 6.122 11,780,777 +0.05(+0.79%)
Dec 05, 2017 6.206 6.218 6.041 6.074 10,699,330 -0.02(-0.39%)
Dec 04, 2017 6.122 6.194 6.044 6.098 11,114,866 +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.