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 )

2.645 -0.105 (-3.83%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 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 (%)
Jan 31, 2017 5.461 5.480 5.398 5.430 13,091,527 -0.02(-0.29%)
Jan 30, 2017 5.393 5.482 5.375 5.446 20,132,050 -0.03(-0.58%)
Jan 27, 2017 5.467 5.509 5.440 5.477 12,881,576 +0.03(+0.58%)
Jan 26, 2017 5.367 5.446 5.309 5.446 18,021,274 -0.02(-0.38%)
Jan 25, 2017 5.383 5.477 5.383 5.467 17,719,828 +0.14(+2.56%)
Jan 24, 2017 5.256 5.346 5.256 5.330 23,441,272 -0.06(-1.07%)
Jan 23, 2017 5.277 5.388 5.249 5.388 27,113,338 +0.18(+3.54%)
Jan 20, 2017 5.209 5.217 5.120 5.204 28,759,220 +0.03(+0.51%)
Jan 19, 2017 5.204 5.204 5.125 5.178 16,793,800 +0.04(+0.72%)
Jan 18, 2017 5.167 5.199 5.115 5.141 19,488,100 -0.07(-1.31%)
Jan 17, 2017 5.083 5.246 5.057 5.209 16,439,973 +0.15(+2.91%)
Jan 13, 2017 5.062 5.062 5.062 0 -0.09(-1.73%)
Jan 12, 2017 5.151 5.193 5.138 5.151 21,444,654 +0.02(+0.31%)
Jan 11, 2017 4.931 5.136 4.896 5.136 20,553,792 +0.17(+3.39%)
Jan 10, 2017 5.009 5.025 4.944 4.967 12,721,731 +0.01(+0.21%)
Jan 09, 2017 4.962 4.988 4.941 4.957 13,470,273 +0.03(+0.53%)
Jan 06, 2017 4.910 4.949 4.889 4.931 16,520,664 -0.01(-0.21%)
Jan 05, 2017 4.857 4.973 4.841 4.941 20,011,830 +0.11(+2.17%)
Jan 04, 2017 4.846 4.870 4.815 4.836 14,008,315 +0.02(+0.33%)
Jan 03, 2017 4.726 4.846 4.710 4.820 29,590,750 +0.24(+5.34%)
Dec 30, 2016 4.576 4.576 4.576 0 -0.06(-1.25%)
Dec 29, 2016 4.560 4.665 4.560 4.634 14,758,470 +0.08(+1.85%)
Dec 28, 2016 4.445 4.568 4.424 4.550 21,163,300 +0.18(+4.21%)
Dec 27, 2016 4.429 4.434 4.361 4.366 18,822,416 +0.01(+0.24%)
Dec 23, 2016 4.355 4.355 4.355 0 +0.11(+2.60%)
Dec 22, 2016 4.187 4.261 4.166 4.245 16,911,860 +0.04(+0.92%)
Dec 21, 2016 4.285 4.295 4.201 4.206 13,207,663 -0.03(-0.62%)
Dec 20, 2016 4.243 4.258 4.175 4.232 24,129,350 +0.13(+3.18%)
Dec 19, 2016 4.222 4.227 4.097 4.102 24,624,930 -0.06(-1.38%)
Dec 16, 2016 4.232 4.279 4.139 4.159 24,519,624 -0.08(-1.97%)
Dec 15, 2016 4.196 4.279 4.120 4.243 50,199,620 +0.05(+1.12%)
Dec 14, 2016 4.337 4.357 4.196 4.196 27,956,964 -0.13(-2.90%)
Dec 13, 2016 4.384 4.425 4.295 4.321 63,137,736 +0.05(+1.10%)
Dec 12, 2016 4.399 4.410 4.248 4.274 43,230,068 -0.17(-3.87%)
Dec 09, 2016 4.425 4.485 4.404 4.446 28,402,996 +0.05(+1.19%)
Dec 08, 2016 4.389 4.423 4.347 4.394 28,886,110 +0.01(+0.12%)
Dec 07, 2016 4.446 4.472 4.342 4.389 33,343,066 -0.01(-0.12%)
Dec 06, 2016 4.295 4.438 4.282 4.394 19,408,492 +0.07(+1.57%)
Dec 05, 2016 4.227 4.326 4.217 4.326 19,988,556 +0.07(+1.72%)
Dec 02, 2016 4.222 4.321 4.193 4.253 21,364,770 +0.09(+2.06%)
Dec 01, 2016 4.355 4.365 4.162 4.167 42,526,812 -0.34(-7.51%)
Nov 30, 2016 4.522 4.613 4.506 4.506 34,109,536 +0.08(+1.76%)
Nov 29, 2016 4.543 4.558 4.407 4.428 22,781,492 -0.14(-2.97%)
Nov 28, 2016 4.490 4.610 4.470 4.563 22,433,436 +0.10(+2.34%)
Nov 25, 2016 4.433 4.496 4.402 4.459 10,802,794 -0.08(-1.83%)
Nov 23, 2016 4.543 4.543 4.543 0 -0.03(-0.57%)
Nov 22, 2016 4.662 4.662 4.506 4.569 34,110,172 +0.02(+0.46%)
Nov 21, 2016 4.563 4.610 4.490 4.548 31,938,660 +0.08(+1.75%)
Nov 18, 2016 4.475 4.532 4.410 4.470 19,941,116 +0.10(+2.39%)
Nov 17, 2016 4.475 4.506 4.350 4.365 21,576,992 -0.14(-3.01%)
Nov 16, 2016 4.527 4.602 4.480 4.501 28,639,738 -0.11(-2.48%)
Nov 15, 2016 4.444 4.642 4.444 4.615 28,796,826 +0.19(+4.24%)
Nov 14, 2016 4.438 4.470 4.324 4.428 49,595,856 -0.06(-1.28%)
Nov 11, 2016 4.298 4.543 4.152 4.485 45,923,772 +0.03(+0.58%)
Nov 10, 2016 4.730 4.777 4.418 4.459 47,162,684 -0.66(-12.92%)
Nov 09, 2016 5.142 5.293 5.116 5.121 28,047,816 -0.23(-4.38%)
Nov 08, 2016 5.293 5.465 5.238 5.355 16,089,879 +0.01(+0.19%)
Nov 07, 2016 5.298 5.355 5.259 5.345 18,171,434 +0.27(+5.23%)
Nov 04, 2016 5.037 5.173 5.006 5.079 21,593,320 +0.01(+0.10%)
Nov 03, 2016 5.168 5.287 5.048 5.074 20,455,996 -0.09(-1.77%)
Nov 02, 2016 5.170 5.256 5.113 5.165 11,804,003 -0.05(-1.00%)
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.