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 )

2.650 -0.100 (-3.64%)
Streaming Delayed Price Updated: 3:53 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 (%)
Aug 31, 2017 6.238 6.255 6.153 6.209 21,675,534 +0.02(+0.28%)
Aug 30, 2017 6.215 6.226 6.150 6.191 8,979,987 -0.04(-0.66%)
Aug 29, 2017 6.080 6.258 6.074 6.232 24,405,854 +0.09(+1.42%)
Aug 28, 2017 6.244 6.255 6.124 6.144 15,362,323 -0.11(-1.68%)
Aug 25, 2017 6.296 6.296 6.220 6.250 11,625,014 -0.02(-0.37%)
Aug 24, 2017 6.267 6.323 6.241 6.273 14,187,861 +0.01(+0.19%)
Aug 23, 2017 6.179 6.273 6.156 6.261 9,996,428 +0.11(+1.71%)
Aug 22, 2017 6.127 6.220 6.109 6.156 19,191,108 +0.13(+2.23%)
Aug 21, 2017 6.098 6.121 5.990 6.022 13,249,561 -0.04(-0.67%)
Aug 18, 2017 5.929 6.069 5.876 6.063 15,930,244 +0.20(+3.49%)
Aug 17, 2017 5.934 5.958 5.853 5.859 14,898,915 -0.13(-2.14%)
Aug 16, 2017 5.975 6.022 5.882 5.987 24,016,582 +0.04(+0.59%)
Aug 15, 2017 5.882 5.972 5.876 5.952 10,981,324 +0.08(+1.29%)
Aug 14, 2017 5.789 5.949 5.783 5.876 14,848,830 +0.05(+0.80%)
Aug 11, 2017 5.748 5.850 5.707 5.829 15,873,637 +0.08(+1.42%)
Aug 10, 2017 5.824 5.835 5.730 5.748 17,370,996 -0.11(-1.89%)
Aug 09, 2017 5.800 5.864 5.794 5.859 12,879,643 -0.06(-1.08%)
Aug 08, 2017 5.835 5.993 5.835 5.923 16,724,908 +0.08(+1.30%)
Aug 07, 2017 5.771 5.870 5.754 5.847 14,870,416 +0.07(+1.21%)
Aug 04, 2017 5.771 5.803 5.742 5.777 14,044,364 +0.00(+0.00%)
Aug 03, 2017 5.789 5.803 5.748 5.777 14,801,200 -0.01(-0.20%)
Aug 02, 2017 5.666 5.818 5.649 5.789 26,546,506 +0.09(+1.59%)
Aug 01, 2017 5.640 5.733 5.616 5.698 16,393,163 +0.09(+1.56%)
Jul 31, 2017 5.552 5.637 5.506 5.611 17,904,550 +0.09(+1.69%)
Jul 28, 2017 5.471 5.517 5.441 5.517 11,811,630 +0.03(+0.53%)
Jul 27, 2017 5.488 5.517 5.436 5.488 16,732,744 -0.01(-0.21%)
Jul 26, 2017 5.506 5.529 5.447 5.500 23,451,272 -0.01(-0.21%)
Jul 25, 2017 5.517 5.558 5.476 5.511 19,192,090 +0.05(+0.96%)
Jul 24, 2017 5.453 5.476 5.409 5.459 10,452,038 +0.03(+0.54%)
Jul 21, 2017 5.488 5.506 5.401 5.430 13,457,049 -0.05(-0.85%)
Jul 20, 2017 5.523 5.541 5.465 5.476 13,860,947 +0.02(+0.43%)
Jul 19, 2017 5.500 5.541 5.418 5.453 17,222,556 -0.03(-0.53%)
Jul 18, 2017 5.389 5.500 5.377 5.482 12,524,248 +0.08(+1.51%)
Jul 17, 2017 5.412 5.418 5.360 5.401 13,475,190 -0.02(-0.43%)
Jul 14, 2017 5.424 5.476 5.409 5.424 12,419,429 +0.04(+0.76%)
Jul 13, 2017 5.383 5.424 5.342 5.383 19,398,720 +0.04(+0.76%)
Jul 12, 2017 5.237 5.360 5.202 5.342 32,277,452 +0.20(+3.97%)
Jul 11, 2017 5.051 5.162 5.033 5.138 14,812,846 +0.09(+1.85%)
Jul 10, 2017 4.998 5.071 4.992 5.045 15,364,440 +0.09(+1.76%)
Jul 07, 2017 4.992 5.004 4.867 4.957 19,805,492 +0.02(+0.35%)
Jul 06, 2017 4.992 4.998 4.917 4.940 24,713,460 -0.06(-1.28%)
Jul 05, 2017 4.975 5.027 4.864 5.004 14,289,251 +0.02(+0.47%)
Jul 03, 2017 5.004 5.027 4.934 4.981 6,353,774 +0.05(+1.09%)
Jun 30, 2017 4.886 4.962 4.875 4.927 16,330,787 +0.08(+1.55%)
Jun 29, 2017 4.886 4.904 4.759 4.851 16,501,074 -0.01(-0.24%)
Jun 28, 2017 4.822 4.875 4.733 4.863 16,535,602 +0.08(+1.70%)
Jun 27, 2017 4.759 4.857 4.741 4.782 19,941,368 -0.07(-1.43%)
Jun 26, 2017 4.683 4.866 4.666 4.851 17,859,668 +0.25(+5.42%)
Jun 23, 2017 4.625 4.649 4.579 4.602 7,981,302 -0.03(-0.75%)
Jun 22, 2017 4.591 4.663 4.541 4.637 11,710,522 +0.06(+1.27%)
Jun 21, 2017 4.625 4.678 4.550 4.579 16,817,646 -0.03(-0.75%)
Jun 20, 2017 4.747 4.764 4.611 4.614 21,723,430 -0.17(-3.63%)
Jun 19, 2017 4.730 4.846 4.730 4.788 12,541,949 +0.01(+0.12%)
Jun 16, 2017 4.747 4.788 4.709 4.782 15,638,108 +0.05(+1.10%)
Jun 15, 2017 4.707 4.747 4.620 4.730 18,125,520 -0.07(-1.45%)
Jun 14, 2017 4.788 4.851 4.747 4.799 23,063,734 +0.19(+4.15%)
Jun 13, 2017 4.643 4.649 4.579 4.608 18,012,990 -0.02(-0.38%)
Jun 12, 2017 4.712 4.730 4.538 4.625 21,447,568 -0.13(-2.68%)
Jun 09, 2017 4.851 4.863 4.730 4.753 16,877,044 -0.11(-2.26%)
Jun 08, 2017 4.840 4.880 4.782 4.863 18,545,794 -0.07(-1.41%)
Jun 07, 2017 4.915 4.938 4.857 4.933 19,811,934 +0.09(+1.92%)
Jun 06, 2017 4.782 4.886 4.764 4.840 16,975,554 +0.08(+1.58%)
Jun 05, 2017 4.770 4.840 4.724 4.764 16,998,502 -0.03(-0.60%)
Jun 02, 2017 4.944 4.956 4.776 4.793 23,143,558 -0.10(-2.07%)
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.