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 )

2.360 -0.050 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2017 5.828 5.866 5.694 5.694 20,554,384 -0.17(-2.88%)
Nov 29, 2017 5.985 5.985 5.854 5.863 12,806,581 -0.17(-2.80%)
Nov 28, 2017 6.072 6.125 5.965 6.032 13,851,400 +0.07(+1.17%)
Nov 27, 2017 5.939 6.026 5.904 5.962 11,281,203 -0.08(-1.35%)
Nov 24, 2017 6.026 6.049 6.011 6.043 7,376,511 -0.06(-0.95%)
Nov 22, 2017 6.072 6.113 6.035 6.101 11,913,486 +0.00(+0.00%)
Nov 21, 2017 6.067 6.206 6.049 6.101 18,547,620 +0.04(+0.67%)
Nov 20, 2017 5.956 6.067 5.904 6.061 12,000,101 +0.06(+1.07%)
Nov 17, 2017 5.863 6.020 5.851 5.997 20,779,608 +0.15(+2.49%)
Nov 16, 2017 5.793 5.886 5.758 5.851 14,006,097 +0.14(+2.44%)
Nov 15, 2017 5.584 5.723 5.578 5.712 12,228,134 +0.05(+0.93%)
Nov 14, 2017 5.770 5.805 5.622 5.659 14,655,816 -0.13(-2.31%)
Nov 13, 2017 5.782 5.840 5.712 5.793 14,360,866 -0.02(-0.30%)
Nov 10, 2017 5.776 5.846 5.764 5.811 17,009,534 -0.06(-0.99%)
Nov 09, 2017 5.921 6.032 5.828 5.869 23,362,858 -0.18(-2.98%)
Nov 08, 2017 5.875 6.072 5.828 6.049 24,979,084 +0.20(+3.48%)
Nov 07, 2017 5.939 5.956 5.741 5.846 14,560,629 -0.15(-2.52%)
Nov 06, 2017 5.991 6.020 5.927 5.997 11,378,199 +0.06(+0.98%)
Nov 03, 2017 5.991 6.011 5.822 5.939 24,740,200 -0.04(-0.68%)
Nov 02, 2017 5.915 6.003 5.869 5.979 17,246,704 +0.00(+0.06%)
Nov 01, 2017 6.080 6.121 5.953 5.976 14,554,850 -0.17(-2.74%)
Oct 31, 2017 6.144 6.208 6.028 6.144 27,502,988 -0.06(-1.03%)
Oct 30, 2017 6.284 6.339 6.150 6.208 11,473,444 -0.19(-3.00%)
Oct 27, 2017 6.360 6.418 6.267 6.400 12,243,744 +0.10(+1.57%)
Oct 26, 2017 6.546 6.546 6.290 6.301 10,151,253 -0.20(-3.04%)
Oct 25, 2017 6.464 6.508 6.307 6.499 13,290,882 +0.07(+1.09%)
Oct 24, 2017 6.383 6.447 6.319 6.429 11,041,639 +0.06(+0.91%)
Oct 23, 2017 6.476 6.540 6.362 6.371 11,492,439 -0.14(-2.14%)
Oct 20, 2017 6.621 6.621 6.511 6.511 8,479,839 -0.07(-1.06%)
Oct 19, 2017 6.563 6.589 6.499 6.580 8,040,722 -0.03(-0.53%)
Oct 18, 2017 6.656 6.673 6.575 6.615 11,812,688 -0.06(-0.96%)
Oct 17, 2017 6.679 6.691 6.580 6.679 9,415,173 -0.01(-0.09%)
Oct 16, 2017 6.720 6.732 6.647 6.685 18,087,864 -0.04(-0.60%)
Oct 13, 2017 6.790 6.790 6.665 6.726 19,441,416 +0.04(+0.61%)
Oct 12, 2017 6.749 6.778 6.665 6.685 18,335,964 -0.07(-1.03%)
Oct 11, 2017 6.801 6.813 6.673 6.755 15,212,397 +0.01(+0.09%)
Oct 10, 2017 6.726 6.801 6.679 6.749 20,690,428 +0.17(+2.65%)
Oct 09, 2017 6.592 6.615 6.505 6.575 15,792,537 -0.07(-1.05%)
Oct 06, 2017 6.656 6.688 6.592 6.644 13,285,377 -0.10(-1.55%)
Oct 05, 2017 6.883 6.894 6.732 6.749 23,670,486 -0.04(-0.60%)
Oct 04, 2017 6.796 6.836 6.749 6.790 15,281,517 +0.01(+0.17%)
Oct 03, 2017 6.441 6.784 6.418 6.778 21,458,426 +0.26(+4.07%)
Oct 02, 2017 6.391 6.519 6.374 6.513 13,653,917 +0.08(+1.26%)
Sep 29, 2017 6.409 6.449 6.368 6.432 11,022,554 +0.12(+1.84%)
Sep 28, 2017 6.345 6.371 6.252 6.316 15,871,175 -0.04(-0.64%)
Sep 27, 2017 6.432 6.484 6.304 6.356 16,234,876 -0.11(-1.71%)
Sep 26, 2017 6.501 6.577 6.467 6.467 13,144,000 -0.01(-0.18%)
Sep 25, 2017 6.653 6.653 6.461 6.478 17,885,594 -0.20(-3.04%)
Sep 22, 2017 6.641 6.745 6.623 6.682 10,368,471 +0.03(+0.52%)
Sep 21, 2017 6.711 6.754 6.612 6.647 13,620,787 -0.03(-0.44%)
Sep 20, 2017 6.757 6.763 6.551 6.676 16,888,688 -0.02(-0.26%)
Sep 19, 2017 6.705 6.722 6.618 6.693 17,728,624 -0.02(-0.35%)
Sep 18, 2017 6.682 6.769 6.636 6.716 17,831,750 +0.04(+0.61%)
Sep 15, 2017 6.531 6.682 6.507 6.676 15,748,655 +0.15(+2.32%)
Sep 14, 2017 6.513 6.589 6.467 6.525 20,902,500 -0.05(-0.80%)
Sep 13, 2017 6.531 6.618 6.525 6.577 32,668,172 +0.02(+0.35%)
Sep 12, 2017 6.542 6.664 6.533 6.554 15,593,920 -0.06(-0.88%)
Sep 11, 2017 6.478 6.653 6.472 6.612 14,694,242 +0.23(+3.55%)
Sep 08, 2017 6.414 6.452 6.350 6.385 15,943,217 -0.04(-0.63%)
Sep 07, 2017 6.426 6.484 6.342 6.426 16,073,733 +0.01(+0.18%)
Sep 06, 2017 6.379 6.438 6.353 6.414 22,032,600 +0.13(+2.09%)
Sep 05, 2017 6.382 6.411 6.179 6.283 27,129,824 -0.04(-0.64%)
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.