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 )

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 28, 2017 5.615 5.702 5.561 5.696 29,489,548 +0.00(+0.00%)
Apr 27, 2017 5.632 5.740 5.594 5.696 69,005,432 +0.15(+2.73%)
Apr 26, 2017 5.399 5.561 5.394 5.545 52,907,884 +0.09(+1.68%)
Apr 25, 2017 5.362 5.491 5.335 5.453 18,742,324 +0.00(+0.00%)
Apr 24, 2017 5.443 5.545 5.421 5.453 31,098,944 +0.14(+2.64%)
Apr 21, 2017 5.313 5.375 5.299 5.313 20,265,722 +0.03(+0.51%)
Apr 20, 2017 5.443 5.459 5.248 5.286 44,101,460 -0.12(-2.20%)
Apr 19, 2017 5.566 5.572 5.394 5.405 19,502,476 -0.13(-2.34%)
Apr 18, 2017 5.524 5.675 5.518 5.534 19,870,536 -0.06(-1.16%)
Apr 17, 2017 5.383 5.615 5.370 5.599 21,371,878 +0.31(+5.92%)
Apr 13, 2017 5.459 5.480 5.275 5.286 23,633,482 -0.16(-2.88%)
Apr 12, 2017 5.497 5.497 5.399 5.443 17,940,772 -0.07(-1.27%)
Apr 11, 2017 5.529 5.551 5.351 5.513 21,698,654 +0.02(+0.39%)
Apr 10, 2017 5.459 5.524 5.405 5.491 19,536,660 +0.04(+0.79%)
Apr 07, 2017 5.470 5.561 5.405 5.448 14,213,353 +0.02(+0.30%)
Apr 06, 2017 5.464 5.559 5.372 5.432 19,822,348 -0.09(-1.66%)
Apr 05, 2017 5.707 5.718 5.502 5.524 18,041,936 -0.18(-3.13%)
Apr 04, 2017 5.583 5.715 5.561 5.702 21,879,758 +0.10(+1.69%)
Apr 03, 2017 5.617 5.650 5.542 5.607 14,066,908 +0.08(+1.46%)
Mar 31, 2017 5.542 5.628 5.472 5.526 18,547,738 -0.04(-0.78%)
Mar 30, 2017 5.644 5.674 5.553 5.569 18,592,388 -0.10(-1.71%)
Mar 29, 2017 5.520 5.709 5.515 5.666 21,112,266 +0.15(+2.74%)
Mar 28, 2017 5.466 5.531 5.418 5.515 18,218,396 +0.02(+0.39%)
Mar 27, 2017 5.385 5.499 5.364 5.493 12,372,006 +0.02(+0.39%)
Mar 24, 2017 5.412 5.510 5.375 5.472 16,428,137 +0.11(+2.01%)
Mar 23, 2017 5.321 5.429 5.310 5.364 18,260,080 -0.06(-1.09%)
Mar 22, 2017 5.402 5.531 5.342 5.423 26,059,434 +0.02(+0.40%)
Mar 21, 2017 5.612 5.634 5.364 5.402 29,347,334 -0.21(-3.66%)
Mar 20, 2017 5.439 5.634 5.418 5.607 25,449,604 +0.15(+2.77%)
Mar 17, 2017 5.617 5.644 5.448 5.456 18,229,014 -0.14(-2.51%)
Mar 16, 2017 5.644 5.661 5.539 5.596 16,410,901 -0.04(-0.67%)
Mar 15, 2017 5.466 5.680 5.423 5.634 24,281,074 +0.19(+3.57%)
Mar 14, 2017 5.504 5.553 5.434 5.439 14,931,770 -0.10(-1.75%)
Mar 13, 2017 5.504 5.558 5.456 5.537 12,053,064 +0.09(+1.58%)
Mar 10, 2017 5.569 5.569 5.426 5.450 17,037,338 +0.03(+0.60%)
Mar 09, 2017 5.493 5.537 5.388 5.418 15,063,250 -0.09(-1.57%)
Mar 08, 2017 5.591 5.617 5.450 5.504 12,147,760 -0.19(-3.41%)
Mar 07, 2017 5.774 5.777 5.693 5.698 11,856,004 -0.04(-0.66%)
Mar 06, 2017 5.833 5.833 5.720 5.736 9,738,629 -0.10(-1.67%)
Mar 03, 2017 5.688 5.860 5.688 5.833 43,536,824 +0.19(+3.35%)
Mar 02, 2017 5.720 5.734 5.607 5.644 27,154,684 -0.12(-2.00%)
Mar 01, 2017 5.814 5.825 5.730 5.760 21,763,642 +0.06(+1.04%)
Feb 28, 2017 5.771 5.776 5.684 5.701 14,246,239 -0.09(-1.49%)
Feb 27, 2017 5.781 5.852 5.765 5.787 10,996,348 +0.01(+0.09%)
Feb 24, 2017 5.765 5.857 5.760 5.781 24,771,610 -0.12(-2.10%)
Feb 23, 2017 6.062 6.065 5.868 5.906 30,756,462 -0.08(-1.26%)
Feb 22, 2017 5.895 6.000 5.889 5.981 20,222,390 +0.08(+1.37%)
Feb 21, 2017 5.803 5.925 5.798 5.900 20,055,104 +0.17(+3.01%)
Feb 17, 2017 5.728 5.728 5.728 0 -0.03(-0.56%)
Feb 16, 2017 5.862 5.868 5.709 5.760 23,188,148 -0.06(-1.02%)
Feb 15, 2017 5.706 5.830 5.684 5.819 15,310,431 +0.17(+2.96%)
Feb 14, 2017 5.571 5.655 5.515 5.652 11,174,514 +0.04(+0.77%)
Feb 13, 2017 5.593 5.630 5.531 5.609 12,922,259 +0.00(+0.00%)
Feb 10, 2017 5.539 5.657 5.533 5.609 14,259,413 +0.11(+1.96%)
Feb 09, 2017 5.479 5.555 5.458 5.501 13,441,738 +0.02(+0.39%)
Feb 08, 2017 5.339 5.506 5.339 5.479 20,948,152 +0.10(+1.91%)
Feb 07, 2017 5.382 5.382 5.331 5.377 15,915,847 -0.04(-0.80%)
Feb 06, 2017 5.420 5.474 5.374 5.420 23,330,310 -0.07(-1.28%)
Feb 03, 2017 5.463 5.560 5.436 5.490 17,102,290 +0.08(+1.39%)
Feb 02, 2017 5.350 5.420 5.328 5.415 21,005,890 -0.16(-2.94%)
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.