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 )

2.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
May 31, 2018 4.699 4.741 4.657 4.699 10,107,094 +0.04(+0.77%)
May 30, 2018 4.735 4.759 4.615 4.663 28,664,806 -0.02(-0.51%)
May 29, 2018 4.783 4.825 4.660 4.687 22,719,140 -0.28(-5.66%)
May 25, 2018 4.968 4.968 4.968 0 -0.13(-2.47%)
May 24, 2018 5.070 5.100 4.986 5.094 16,103,574 -0.04(-0.82%)
May 23, 2018 5.154 5.190 5.073 5.136 21,109,014 -0.08(-1.61%)
May 22, 2018 5.112 5.280 5.085 5.220 26,080,234 +0.20(+4.06%)
May 21, 2018 5.118 5.118 4.974 5.016 17,696,670 -0.01(-0.12%)
May 18, 2018 4.915 5.034 4.873 5.022 42,453,680 -0.04(-0.71%)
May 17, 2018 5.226 5.226 5.049 5.058 21,878,874 -0.26(-4.84%)
May 16, 2018 5.280 5.334 5.238 5.316 13,606,827 +0.06(+1.14%)
May 15, 2018 5.142 5.307 5.118 5.256 21,650,798 -0.09(-1.68%)
May 14, 2018 5.471 5.549 5.256 5.346 18,913,784 -0.11(-1.98%)
May 11, 2018 5.591 5.618 5.417 5.453 12,871,305 -0.18(-3.19%)
May 10, 2018 5.543 5.669 5.525 5.633 13,305,717 +0.19(+3.52%)
May 09, 2018 5.393 5.459 5.372 5.441 10,215,628 +0.02(+0.33%)
May 08, 2018 5.453 5.471 5.340 5.423 14,509,878 -0.08(-1.52%)
May 07, 2018 5.519 5.573 5.480 5.507 11,330,837 -0.08(-1.39%)
May 04, 2018 5.513 5.651 5.495 5.585 10,669,771 +0.03(+0.54%)
May 03, 2018 5.657 5.687 5.501 5.555 19,151,166 -0.10(-1.75%)
May 02, 2018 5.791 5.797 5.636 5.654 11,592,409 -0.14(-2.48%)
May 01, 2018 5.851 5.851 5.738 5.797 6,183,148 -0.07(-1.12%)
Apr 30, 2018 6.013 6.025 5.851 5.863 10,377,069 -0.17(-2.78%)
Apr 27, 2018 6.067 6.102 5.971 6.031 12,066,429 +0.07(+1.20%)
Apr 26, 2018 5.953 5.989 5.824 5.959 14,977,007 +0.04(+0.61%)
Apr 25, 2018 5.797 5.959 5.773 5.923 14,334,461 +0.04(+0.61%)
Apr 24, 2018 5.935 5.983 5.845 5.887 10,263,675 +0.01(+0.10%)
Apr 23, 2018 5.899 5.932 5.845 5.881 8,428,538 -0.10(-1.70%)
Apr 20, 2018 6.055 6.055 5.965 5.983 8,349,899 -0.13(-2.06%)
Apr 19, 2018 6.055 6.114 6.007 6.108 15,128,706 -0.05(-0.78%)
Apr 18, 2018 6.007 6.174 5.971 6.156 19,611,296 +0.26(+4.36%)
Apr 17, 2018 5.839 5.920 5.788 5.899 21,133,614 +0.10(+1.75%)
Apr 16, 2018 5.947 5.953 5.755 5.797 11,226,082 -0.11(-1.82%)
Apr 13, 2018 6.025 6.025 5.899 5.905 24,980,718 -0.19(-3.05%)
Apr 12, 2018 6.150 6.162 6.061 6.090 27,242,112 -0.14(-2.21%)
Apr 11, 2018 6.031 6.240 6.019 6.228 16,783,306 +0.18(+2.97%)
Apr 10, 2018 5.971 6.055 5.917 6.049 18,865,196 +0.08(+1.40%)
Apr 09, 2018 6.240 6.258 5.953 5.965 17,655,944 -0.30(-4.78%)
Apr 06, 2018 6.342 6.384 6.192 6.264 10,829,611 -0.10(-1.64%)
Apr 05, 2018 6.506 6.512 6.306 6.368 20,783,018 -0.01(-0.09%)
Apr 04, 2018 6.267 6.389 6.198 6.374 11,806,542 -0.03(-0.47%)
Apr 03, 2018 6.494 6.524 6.359 6.404 16,963,262 +0.01(+0.19%)
Apr 02, 2018 6.488 6.494 6.350 6.392 11,027,775 -0.71(-10.02%)
Mar 29, 2018 7.104 7.104 7.104 0 +0.24(+3.48%)
Mar 28, 2018 6.787 6.907 6.733 6.865 12,585,135 +0.06(+0.88%)
Mar 27, 2018 6.948 6.969 6.793 6.805 7,027,350 -0.14(-1.98%)
Mar 26, 2018 7.026 7.044 6.874 6.942 15,099,215 +0.03(+0.43%)
Mar 23, 2018 6.877 7.014 6.841 6.913 22,885,704 +0.07(+1.05%)
Mar 22, 2018 6.865 6.951 6.808 6.841 14,427,902 -0.10(-1.46%)
Mar 21, 2018 6.859 6.960 6.832 6.942 20,179,960 +0.15(+2.20%)
Mar 20, 2018 6.853 6.877 6.763 6.793 9,804,930 -0.07(-0.96%)
Mar 19, 2018 6.865 6.942 6.829 6.859 12,528,353 -0.07(-1.04%)
Mar 16, 2018 6.901 7.005 6.886 6.931 16,090,287 +0.03(+0.43%)
Mar 15, 2018 7.008 7.014 6.859 6.901 11,070,608 -0.19(-2.62%)
Mar 14, 2018 7.140 7.146 6.978 7.086 8,991,883 -0.02(-0.25%)
Mar 13, 2018 7.224 7.235 7.068 7.104 7,904,559 -0.09(-1.25%)
Mar 12, 2018 7.164 7.209 7.137 7.194 18,555,822 +0.05(+0.75%)
Mar 09, 2018 7.152 7.164 7.080 7.140 18,488,640 +0.16(+2.23%)
Mar 08, 2018 7.134 7.143 6.936 6.984 13,026,944 -0.14(-1.93%)
Mar 07, 2018 7.065 7.122 13,715,784 -0.20(-2.70%)
Mar 06, 2018 7.349 7.421 7.292 7.319 12,559,433 +0.07(+0.99%)
Mar 05, 2018 7.104 7.268 7.080 7.247 12,171,015 +0.09(+1.25%)
Mar 02, 2018 7.068 7.164 6.978 7.158 11,394,947 +0.04(+0.55%)
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.