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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2017 5.552 5.637 5.505 5.610 17,905,212 +0.09(+1.69%)
Jul 28, 2017 5.470 5.517 5.441 5.517 11,812,067 +0.03(+0.53%)
Jul 27, 2017 5.488 5.517 5.435 5.488 16,733,363 -0.01(-0.21%)
Jul 26, 2017 5.505 5.529 5.447 5.500 23,452,140 -0.01(-0.21%)
Jul 25, 2017 5.517 5.558 5.476 5.511 19,192,800 +0.05(+0.96%)
Jul 24, 2017 5.453 5.476 5.409 5.459 10,452,425 +0.03(+0.54%)
Jul 21, 2017 5.488 5.505 5.400 5.430 13,457,547 -0.05(-0.85%)
Jul 20, 2017 5.523 5.540 5.465 5.476 13,861,460 +0.02(+0.43%)
Jul 19, 2017 5.500 5.540 5.418 5.453 17,223,194 -0.03(-0.53%)
Jul 18, 2017 5.389 5.500 5.377 5.482 12,524,712 +0.08(+1.51%)
Jul 17, 2017 5.412 5.418 5.360 5.400 13,475,689 -0.02(-0.43%)
Jul 14, 2017 5.424 5.476 5.409 5.424 12,419,889 +0.04(+0.76%)
Jul 13, 2017 5.383 5.424 5.342 5.383 19,399,438 +0.04(+0.76%)
Jul 12, 2017 5.237 5.360 5.202 5.342 32,278,646 +0.20(+3.97%)
Jul 11, 2017 5.051 5.161 5.033 5.138 14,813,394 +0.09(+1.85%)
Jul 10, 2017 4.998 5.071 4.992 5.045 15,365,008 +0.09(+1.76%)
Jul 07, 2017 4.992 5.004 4.867 4.957 19,806,226 +0.02(+0.35%)
Jul 06, 2017 4.992 4.998 4.916 4.940 24,714,376 -0.06(-1.28%)
Jul 05, 2017 4.975 5.027 4.864 5.004 14,289,780 +0.02(+0.47%)
Jul 03, 2017 5.004 5.027 4.934 4.981 6,354,009 +0.05(+1.10%)
Jun 30, 2017 4.886 4.961 4.874 4.927 16,331,390 +0.08(+1.55%)
Jun 29, 2017 4.886 4.903 4.759 4.851 16,501,683 -0.01(-0.24%)
Jun 28, 2017 4.822 4.874 4.732 4.863 16,536,212 +0.08(+1.70%)
Jun 27, 2017 4.759 4.857 4.741 4.782 19,942,106 -0.07(-1.43%)
Jun 26, 2017 4.683 4.866 4.666 4.851 17,860,328 +0.25(+5.42%)
Jun 23, 2017 4.625 4.648 4.579 4.602 7,981,597 -0.03(-0.75%)
Jun 22, 2017 4.590 4.663 4.541 4.637 11,710,955 +0.06(+1.27%)
Jun 21, 2017 4.625 4.677 4.550 4.579 16,818,266 -0.03(-0.75%)
Jun 20, 2017 4.747 4.764 4.611 4.614 21,724,232 -0.17(-3.63%)
Jun 19, 2017 4.730 4.845 4.730 4.787 12,542,412 +0.01(+0.12%)
Jun 16, 2017 4.747 4.787 4.709 4.782 15,638,685 +0.05(+1.10%)
Jun 15, 2017 4.706 4.747 4.619 4.730 18,126,188 -0.07(-1.45%)
Jun 14, 2017 4.787 4.851 4.747 4.799 23,064,586 +0.19(+4.15%)
Jun 13, 2017 4.643 4.648 4.579 4.608 18,013,656 -0.02(-0.38%)
Jun 12, 2017 4.712 4.730 4.538 4.625 21,448,360 -0.13(-2.68%)
Jun 09, 2017 4.851 4.863 4.730 4.753 16,877,668 -0.11(-2.26%)
Jun 08, 2017 4.840 4.880 4.782 4.863 18,546,478 -0.07(-1.41%)
Jun 07, 2017 4.915 4.938 4.857 4.932 19,812,666 +0.09(+1.92%)
Jun 06, 2017 4.782 4.886 4.764 4.840 16,976,180 +0.08(+1.58%)
Jun 05, 2017 4.770 4.840 4.724 4.764 16,999,130 -0.03(-0.60%)
Jun 02, 2017 4.944 4.956 4.776 4.793 23,144,414 -0.10(-2.07%)
Jun 01, 2017 4.958 4.982 4.854 4.895 29,482,088 -0.02(-0.35%)
May 31, 2017 5.005 5.005 4.912 4.912 33,021,598 -0.07(-1.40%)
May 30, 2017 4.935 4.999 4.929 4.982 23,233,038 +0.04(+0.82%)
May 26, 2017 4.883 4.999 4.848 4.941 21,670,540 +0.13(+2.65%)
May 25, 2017 4.895 4.935 4.744 4.814 25,508,978 -0.07(-1.42%)
May 24, 2017 4.895 5.028 4.866 4.883 30,802,940 +0.06(+1.20%)
May 23, 2017 4.814 4.906 4.790 4.825 32,973,584 +0.08(+1.71%)
May 22, 2017 4.843 4.866 4.646 4.744 39,451,176 -0.20(-4.10%)
May 19, 2017 4.976 5.069 4.924 4.947 53,785,896 +0.24(+5.04%)
May 18, 2017 4.715 5.028 4.594 4.709 98,980,360 -1.11(-19.02%)
May 17, 2017 5.908 5.955 5.738 5.816 20,139,172 -0.19(-3.09%)
May 16, 2017 6.001 6.007 5.937 6.001 15,573,744 +0.04(+0.68%)
May 15, 2017 5.943 5.990 5.903 5.961 13,530,615 +0.03(+0.59%)
May 12, 2017 5.908 5.972 5.885 5.926 17,306,286 +0.11(+1.89%)
May 11, 2017 5.781 5.833 5.729 5.816 33,533,026 +0.07(+1.21%)
May 10, 2017 5.752 5.787 5.726 5.746 15,802,346 +0.12(+2.16%)
May 09, 2017 5.596 5.683 5.584 5.625 11,259,604 +0.05(+0.83%)
May 08, 2017 5.584 5.636 5.532 5.578 13,170,620 -0.03(-0.62%)
May 05, 2017 5.590 5.636 5.567 5.613 14,009,129 +0.04(+0.73%)
May 04, 2017 5.636 5.683 5.541 5.572 21,461,190 -0.14(-2.53%)
May 03, 2017 5.723 5.752 5.607 5.717 19,031,772 -0.03(-0.45%)
May 02, 2017 5.633 5.784 5.633 5.743 22,047,574 +0.08(+1.41%)
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.