Quantcast

Banco Bradesco Sa American Depositary Shares Historical Stock Prices

BBD 
$6.995
*  
0.065
0.94%
Get BBD Alerts
*Delayed - data as of Sep. 18, 2018 11:20 ET  -  Find a broker to begin trading BBD now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BBD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:20 6.92 7 6.87 6.995 4,364,217
09/17/2018 6.67 6.97 6.66 6.93 10,155,030
09/14/2018 6.64 6.72 6.5 6.67 14,405,150
09/13/2018 6.62 6.69 6.495 6.55 14,823,400
09/12/2018 6.76 6.82 6.65 6.67 17,808,980
09/11/2018 6.66 6.7 6.55 6.62 12,599,340
09/10/2018 6.99 7.065 6.85 6.95 17,766,570
09/07/2018 7 7.095 6.93 7.02 14,527,860
09/06/2018 6.71 6.915 6.59 6.85 14,530,260
09/05/2018 6.54 6.74 6.51 6.65 12,015,550
09/04/2018 6.63 6.7 6.55 6.61 12,018,160
08/31/2018 6.78 7.02 6.705 6.94 14,729,260
08/30/2018 6.98 6.98 6.69 6.75 14,995,050
08/29/2018 7.02 7.12 6.97 7.06 8,878,889
08/28/2018 7.01 7.045 6.875 6.94 8,517,690
08/27/2018 6.98 7.15 6.95 7.09 11,132,960
08/24/2018 6.95 6.99 6.81 6.91 9,614,119
08/23/2018 7.07 7.115 6.74 6.8 15,175,700
08/22/2018 6.77 7.09 6.77 7.07 12,896,870
08/21/2018 7.12 7.19 6.875 6.94 19,248,340
08/20/2018 7.23 7.27 7.13 7.25 7,553,490
08/17/2018 7.39 7.39 7.21 7.29 10,208,370
08/16/2018 7.61 7.66 7.42 7.5 13,630,160
08/15/2018 7.52 7.63 7.41 7.53 15,070,070
08/14/2018 7.59 7.71 7.45 7.68 12,541,260
08/13/2018 7.31 7.505 7.265 7.48 14,107,230
08/10/2018 7.67 7.68 7.36 7.45 21,492,250
08/09/2018 8.08 8.11 7.8701 7.95 8,019,887
08/08/2018 8.37 8.43 8.05 8.12 13,542,930
08/07/2018 8.56 8.62 8.21 8.27 13,031,530
08/06/2018 8.52 8.59 8.45 8.48 8,329,389
08/03/2018 8.45 8.665 8.41 8.63 13,435,330
08/02/2018 8.08 8.23 8 8.17 7,343,310
08/01/2018 8.11 8.285 8.09 8.18 7,449,709
07/31/2018 8.17 8.245 8.05 8.08 8,222,214
07/30/2018 8.36 8.38 8.21 8.28 6,936,431
07/27/2018 8.21 8.306 8.165 8.25 10,016,730
07/26/2018 8.35 8.405 8 8.07 14,948,670
07/25/2018 8.39 8.49 8.34 8.41 16,800,250
07/24/2018 8.13 8.22 8.06 8.16 9,602,061
07/23/2018 7.99 8.01 7.9 7.98 12,301,790
07/20/2018 8.065 8.205 8 8.04 28,785,000
07/19/2018 7.35 7.64 7.291 7.6 9,732,279
07/18/2018 7.72 7.72 7.56 7.58 7,933,715
07/17/2018 7.48 7.779 7.43 7.72 12,864,110
07/16/2018 7.49 7.56 7.4 7.48 7,746,230
07/13/2018 7.29 7.535 7.2348 7.49 12,813,240
07/12/2018 7.21 7.305 7.19 7.24 9,778,356
07/11/2018 7.21 7.27 7.05 7.09 12,807,650
07/10/2018 7.31 7.325 7.15 7.28 13,522,450
07/09/2018 7.25 7.31 7.09 7.22 10,657,230
07/06/2018 7.03 7.27 6.965 7.21 12,312,820
07/05/2018 7.16 7.16 6.95 7.1 11,822,450
07/03/2018 6.88 7.16 6.83 7.07 8,901,532
07/02/2018 6.7 6.795 6.685 6.78 7,757,787
06/29/2018 6.92 6.99 6.79 6.86 10,515,110
06/28/2018 6.67 6.87 6.64 6.78 9,960,814
06/27/2018 6.79 6.815 6.525 6.55 13,950,820
06/26/2018 6.94 6.94 6.74 6.79 11,483,370
06/25/2018 6.94 6.99 6.7 6.88 11,026,360
06/22/2018 6.92 6.97 6.78 6.9 14,248,090
06/21/2018 6.99 7.06 6.75 6.81 11,911,880
06/20/2018 7.26 7.26 6.925 7.07 23,187,450
06/19/2018 6.73 7.09 6.69 6.92 20,309,280
06/18/2018 6.72 6.74 6.6 6.67 11,212,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio