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 )

2.595 +0.025 (+0.97%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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 5.474 5.558 5.421 5.553 30,251,768 +0.00(+0.00%)
Apr 27, 2017 5.490 5.595 5.453 5.553 70,789,024 +0.15(+2.73%)
Apr 26, 2017 5.263 5.421 5.258 5.405 54,275,396 +0.09(+1.68%)
Apr 25, 2017 5.226 5.353 5.200 5.316 19,226,758 +0.00(+0.00%)
Apr 24, 2017 5.305 5.405 5.284 5.316 31,902,760 +0.14(+2.64%)
Apr 21, 2017 5.179 5.240 5.166 5.179 20,789,532 +0.03(+0.51%)
Apr 20, 2017 5.305 5.321 5.116 5.153 45,241,356 -0.12(-2.20%)
Apr 19, 2017 5.426 5.432 5.258 5.269 20,006,558 -0.13(-2.34%)
Apr 18, 2017 5.384 5.532 5.379 5.395 20,384,132 -0.06(-1.16%)
Apr 17, 2017 5.248 5.474 5.234 5.458 21,924,280 +0.31(+5.92%)
Apr 13, 2017 5.321 5.342 5.142 5.153 24,244,338 -0.15(-2.88%)
Apr 12, 2017 5.358 5.358 5.263 5.305 18,404,488 -0.07(-1.27%)
Apr 11, 2017 5.390 5.411 5.216 5.374 22,259,502 +0.02(+0.39%)
Apr 10, 2017 5.321 5.384 5.269 5.353 20,041,626 +0.04(+0.79%)
Apr 07, 2017 5.332 5.421 5.269 5.311 14,580,727 +0.02(+0.30%)
Apr 06, 2017 5.326 5.419 5.237 5.295 20,334,698 -0.09(-1.66%)
Apr 05, 2017 5.563 5.574 5.363 5.384 18,508,268 -0.17(-3.13%)
Apr 04, 2017 5.442 5.571 5.421 5.558 22,445,288 +0.09(+1.68%)
Apr 03, 2017 5.477 5.508 5.403 5.466 14,428,501 +0.08(+1.46%)
Mar 31, 2017 5.403 5.487 5.335 5.387 19,024,512 -0.04(-0.78%)
Mar 30, 2017 5.503 5.532 5.414 5.429 19,070,310 -0.09(-1.71%)
Mar 29, 2017 5.382 5.566 5.377 5.524 21,654,962 +0.15(+2.74%)
Mar 28, 2017 5.329 5.393 5.282 5.377 18,686,704 +0.02(+0.39%)
Mar 27, 2017 5.250 5.361 5.229 5.356 12,690,031 +0.02(+0.39%)
Mar 24, 2017 5.277 5.372 5.240 5.335 16,850,426 +0.11(+2.01%)
Mar 23, 2017 5.187 5.293 5.177 5.229 18,729,460 -0.06(-1.09%)
Mar 22, 2017 5.266 5.393 5.208 5.287 26,729,298 +0.02(+0.40%)
Mar 21, 2017 5.471 5.493 5.229 5.266 30,101,714 -0.20(-3.66%)
Mar 20, 2017 5.303 5.493 5.282 5.466 26,103,792 +0.15(+2.77%)
Mar 17, 2017 5.477 5.503 5.311 5.319 18,697,596 -0.14(-2.51%)
Mar 16, 2017 5.503 5.519 5.400 5.456 16,832,748 -0.04(-0.67%)
Mar 15, 2017 5.329 5.537 5.287 5.493 24,905,224 +0.19(+3.57%)
Mar 14, 2017 5.366 5.414 5.298 5.303 15,315,595 -0.09(-1.75%)
Mar 13, 2017 5.366 5.419 5.319 5.398 12,362,891 +0.08(+1.58%)
Mar 10, 2017 5.429 5.429 5.290 5.314 17,475,286 +0.03(+0.60%)
Mar 09, 2017 5.356 5.398 5.253 5.282 15,450,455 -0.08(-1.57%)
Mar 08, 2017 5.450 5.477 5.314 5.366 12,460,020 -0.19(-3.41%)
Mar 07, 2017 5.629 5.632 5.550 5.556 12,160,765 -0.04(-0.66%)
Mar 06, 2017 5.687 5.687 5.577 5.592 9,988,963 -0.09(-1.66%)
Mar 03, 2017 5.545 5.713 5.545 5.687 44,655,948 +0.18(+3.35%)
Mar 02, 2017 5.577 5.590 5.466 5.503 27,852,702 -0.11(-2.02%)
Mar 01, 2017 5.669 5.679 5.587 5.616 22,319,864 +0.06(+1.04%)
Feb 28, 2017 5.627 5.632 5.543 5.559 14,610,335 -0.08(-1.49%)
Feb 27, 2017 5.637 5.706 5.622 5.643 11,277,386 +0.01(+0.09%)
Feb 24, 2017 5.622 5.711 5.616 5.637 25,404,708 -0.12(-2.10%)
Feb 23, 2017 5.911 5.913 5.722 5.758 31,542,516 -0.07(-1.26%)
Feb 22, 2017 5.748 5.850 5.743 5.832 20,739,222 +0.08(+1.37%)
Feb 21, 2017 5.658 5.777 5.653 5.753 20,567,660 +0.17(+3.01%)
Feb 17, 2017 5.585 5.585 5.585 0 -0.03(-0.56%)
Feb 16, 2017 5.716 5.722 5.566 5.616 23,780,776 -0.06(-1.02%)
Feb 15, 2017 5.564 5.685 5.543 5.674 15,701,725 +0.16(+2.96%)
Feb 14, 2017 5.432 5.514 5.377 5.511 11,460,105 +0.04(+0.77%)
Feb 13, 2017 5.453 5.490 5.393 5.469 13,252,519 +0.00(+0.00%)
Feb 10, 2017 5.401 5.516 5.396 5.469 14,623,846 +0.11(+1.96%)
Feb 09, 2017 5.343 5.417 5.322 5.364 13,785,273 +0.02(+0.39%)
Feb 08, 2017 5.206 5.369 5.206 5.343 21,483,534 +0.10(+1.91%)
Feb 07, 2017 5.248 5.248 5.198 5.243 16,322,614 -0.04(-0.80%)
Feb 06, 2017 5.285 5.338 5.240 5.285 23,926,572 -0.07(-1.28%)
Feb 03, 2017 5.327 5.422 5.301 5.353 17,539,380 +0.07(+1.39%)
Feb 02, 2017 5.217 5.285 5.196 5.280 21,542,746 -0.16(-2.95%)
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.