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 )

2.240 -0.020 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
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%)
Sep 01, 2017 6.295 6.405 6.260 6.324 12,202,137 +0.15(+2.35%)
Aug 31, 2017 6.208 6.225 6.123 6.179 21,781,338 +0.02(+0.28%)
Aug 30, 2017 6.184 6.196 6.120 6.161 9,023,821 -0.04(-0.66%)
Aug 29, 2017 6.051 6.228 6.045 6.202 24,524,986 +0.09(+1.42%)
Aug 28, 2017 6.213 6.225 6.094 6.115 15,437,311 -0.10(-1.68%)
Aug 25, 2017 6.266 6.266 6.190 6.219 11,681,759 -0.02(-0.37%)
Aug 24, 2017 6.237 6.292 6.210 6.242 14,257,116 +0.01(+0.19%)
Aug 23, 2017 6.149 6.242 6.126 6.231 10,045,223 +0.10(+1.71%)
Aug 22, 2017 6.097 6.190 6.080 6.126 19,284,786 +0.13(+2.23%)
Aug 21, 2017 6.068 6.091 5.961 5.993 13,314,236 -0.04(-0.67%)
Aug 18, 2017 5.900 6.039 5.848 6.033 16,008,004 +0.20(+3.49%)
Aug 17, 2017 5.906 5.929 5.824 5.830 14,971,641 -0.13(-2.14%)
Aug 16, 2017 5.946 5.993 5.853 5.958 24,133,812 +0.03(+0.59%)
Aug 15, 2017 5.853 5.943 5.848 5.923 11,034,926 +0.08(+1.29%)
Aug 14, 2017 5.760 5.920 5.755 5.848 14,921,311 +0.05(+0.80%)
Aug 11, 2017 5.720 5.821 5.679 5.801 15,951,120 +0.08(+1.42%)
Aug 10, 2017 5.795 5.807 5.702 5.720 17,455,788 -0.11(-1.89%)
Aug 09, 2017 5.772 5.836 5.766 5.830 12,942,512 -0.06(-1.08%)
Aug 08, 2017 5.807 5.964 5.806 5.894 16,806,546 +0.08(+1.30%)
Aug 07, 2017 5.743 5.842 5.726 5.818 14,943,002 +0.07(+1.21%)
Aug 04, 2017 5.743 5.775 5.714 5.749 14,112,918 +0.00(+0.00%)
Aug 03, 2017 5.760 5.775 5.720 5.749 14,873,449 -0.01(-0.20%)
Aug 02, 2017 5.638 5.789 5.621 5.760 26,676,086 +0.09(+1.60%)
Aug 01, 2017 5.612 5.705 5.589 5.670 16,474,865 +0.09(+1.56%)
Jul 31, 2017 5.525 5.609 5.478 5.583 17,993,784 +0.09(+1.69%)
Jul 28, 2017 5.444 5.490 5.414 5.490 11,870,498 +0.03(+0.53%)
Jul 27, 2017 5.461 5.490 5.409 5.461 16,816,138 -0.01(-0.21%)
Jul 26, 2017 5.478 5.502 5.420 5.473 23,568,150 -0.01(-0.21%)
Jul 25, 2017 5.490 5.531 5.449 5.484 19,287,742 +0.05(+0.96%)
Jul 24, 2017 5.426 5.449 5.383 5.432 10,504,130 +0.03(+0.54%)
Jul 21, 2017 5.461 5.478 5.374 5.403 13,524,118 -0.05(-0.85%)
Jul 20, 2017 5.496 5.513 5.438 5.449 13,930,029 +0.02(+0.43%)
Jul 19, 2017 5.473 5.513 5.391 5.426 17,308,392 -0.03(-0.53%)
Jul 18, 2017 5.362 5.473 5.351 5.455 12,586,668 +0.08(+1.51%)
Jul 17, 2017 5.385 5.391 5.333 5.374 13,542,349 -0.02(-0.43%)
Jul 14, 2017 5.397 5.449 5.383 5.397 12,481,327 +0.04(+0.76%)
Jul 13, 2017 5.356 5.397 5.316 5.356 19,495,400 +0.04(+0.76%)
Jul 12, 2017 5.211 5.333 5.177 5.316 32,438,318 +0.20(+3.97%)
Jul 11, 2017 5.026 5.136 5.008 5.113 14,886,671 +0.09(+1.85%)
Jul 10, 2017 4.973 5.046 4.968 5.020 15,441,015 +0.09(+1.76%)
Jul 07, 2017 4.968 4.979 4.843 4.933 19,904,202 +0.02(+0.35%)
Jul 06, 2017 4.968 4.973 4.892 4.915 24,836,630 -0.06(-1.28%)
Jul 05, 2017 4.950 5.002 4.840 4.979 14,360,467 +0.02(+0.47%)
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.