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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 3, 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 (%)
May 31, 2017 5.142 5.142 5.047 5.047 32,138,746 -0.07(-1.40%)
May 30, 2017 5.071 5.136 5.065 5.118 22,611,888 +0.04(+0.82%)
May 26, 2017 5.017 5.136 4.982 5.077 21,091,166 +0.13(+2.65%)
May 25, 2017 5.029 5.071 4.874 4.946 24,826,980 -0.07(-1.42%)
May 24, 2017 5.029 5.166 4.999 5.017 29,979,404 +0.06(+1.20%)
May 23, 2017 4.946 5.041 4.922 4.958 32,092,016 +0.08(+1.71%)
May 22, 2017 4.976 4.999 4.773 4.874 38,396,424 -0.21(-4.10%)
May 19, 2017 5.113 5.208 5.059 5.083 52,347,900 +0.24(+5.04%)
May 18, 2017 4.845 5.166 4.720 4.839 96,334,064 -1.14(-19.02%)
May 17, 2017 6.071 6.118 5.895 5.976 19,600,738 -0.19(-3.09%)
May 16, 2017 6.166 6.172 6.100 6.166 15,157,370 +0.04(+0.68%)
May 15, 2017 6.106 6.154 6.065 6.124 13,168,865 +0.04(+0.59%)
May 12, 2017 6.071 6.136 6.047 6.089 16,843,592 +0.11(+1.89%)
May 11, 2017 5.940 5.993 5.886 5.976 32,636,498 +0.07(+1.21%)
May 10, 2017 5.910 5.946 5.883 5.904 15,379,860 +0.12(+2.16%)
May 09, 2017 5.749 5.839 5.737 5.779 10,958,572 +0.05(+0.83%)
May 08, 2017 5.737 5.791 5.684 5.731 12,818,495 -0.04(-0.62%)
May 05, 2017 5.743 5.791 5.720 5.767 13,634,586 +0.04(+0.73%)
May 04, 2017 5.791 5.839 5.693 5.726 20,887,412 -0.15(-2.53%)
May 03, 2017 5.880 5.910 5.761 5.874 18,522,946 -0.03(-0.44%)
May 02, 2017 5.787 5.942 5.787 5.900 21,461,272 +0.08(+1.41%)
May 01, 2017 5.732 5.867 5.705 5.818 29,255,744 +0.11(+1.99%)
Apr 28, 2017 5.623 5.710 5.569 5.705 29,447,308 +0.00(+0.00%)
Apr 27, 2017 5.640 5.748 5.602 5.705 68,906,592 +0.15(+2.73%)
Apr 26, 2017 5.407 5.569 5.402 5.553 52,832,100 +0.09(+1.68%)
Apr 25, 2017 5.369 5.499 5.342 5.461 18,715,476 +0.00(+0.00%)
Apr 24, 2017 5.450 5.553 5.429 5.461 31,054,398 +0.14(+2.64%)
Apr 21, 2017 5.321 5.383 5.307 5.321 20,236,694 +0.03(+0.51%)
Apr 20, 2017 5.450 5.467 5.256 5.294 44,038,292 -0.12(-2.20%)
Apr 19, 2017 5.574 5.580 5.402 5.413 19,474,540 -0.13(-2.34%)
Apr 18, 2017 5.531 5.683 5.526 5.542 19,842,074 -0.06(-1.16%)
Apr 17, 2017 5.391 5.623 5.377 5.607 21,341,266 +0.31(+5.92%)
Apr 13, 2017 5.467 5.488 5.283 5.294 23,599,630 -0.16(-2.88%)
Apr 12, 2017 5.504 5.504 5.407 5.450 17,915,074 -0.07(-1.27%)
Apr 11, 2017 5.537 5.559 5.358 5.521 21,667,574 +0.02(+0.39%)
Apr 10, 2017 5.467 5.531 5.413 5.499 19,508,678 +0.04(+0.79%)
Apr 07, 2017 5.477 5.569 5.413 5.456 14,192,994 +0.02(+0.30%)
Apr 06, 2017 5.472 5.567 5.380 5.440 19,793,956 -0.09(-1.66%)
Apr 05, 2017 5.715 5.726 5.510 5.531 18,016,094 -0.18(-3.13%)
Apr 04, 2017 5.591 5.723 5.569 5.710 21,848,418 +0.10(+1.69%)
Apr 03, 2017 5.626 5.658 5.550 5.615 14,046,757 +0.08(+1.47%)
Mar 31, 2017 5.550 5.636 5.480 5.534 18,521,168 -0.04(-0.78%)
Mar 30, 2017 5.653 5.682 5.561 5.577 18,565,754 -0.10(-1.71%)
Mar 29, 2017 5.528 5.717 5.523 5.674 21,082,022 +0.15(+2.74%)
Mar 28, 2017 5.474 5.539 5.426 5.523 18,192,298 +0.02(+0.39%)
Mar 27, 2017 5.393 5.507 5.372 5.501 12,354,282 +0.02(+0.39%)
Mar 24, 2017 5.420 5.517 5.382 5.480 16,404,603 +0.11(+2.01%)
Mar 23, 2017 5.328 5.436 5.318 5.372 18,233,922 -0.06(-1.09%)
Mar 22, 2017 5.409 5.539 5.350 5.431 26,022,102 +0.02(+0.40%)
Mar 21, 2017 5.620 5.642 5.372 5.409 29,305,292 -0.21(-3.66%)
Mar 20, 2017 5.447 5.642 5.426 5.615 25,413,146 +0.15(+2.77%)
Mar 17, 2017 5.626 5.653 5.455 5.463 18,202,900 -0.14(-2.51%)
Mar 16, 2017 5.653 5.669 5.547 5.604 16,387,392 -0.04(-0.67%)
Mar 15, 2017 5.474 5.688 5.431 5.642 24,246,290 +0.19(+3.57%)
Mar 14, 2017 5.512 5.561 5.442 5.447 14,910,380 -0.10(-1.75%)
Mar 13, 2017 5.512 5.566 5.463 5.545 12,035,798 +0.09(+1.58%)
Mar 10, 2017 5.577 5.577 5.434 5.458 17,012,930 +0.03(+0.60%)
Mar 09, 2017 5.501 5.545 5.396 5.426 15,041,672 -0.09(-1.57%)
Mar 08, 2017 5.599 5.626 5.458 5.512 12,130,357 -0.19(-3.41%)
Mar 07, 2017 5.782 5.785 5.701 5.707 11,839,019 -0.04(-0.66%)
Mar 06, 2017 5.842 5.842 5.728 5.744 9,724,678 -0.10(-1.67%)
Mar 03, 2017 5.696 5.869 5.696 5.842 43,474,456 +0.19(+3.35%)
Mar 02, 2017 5.728 5.742 5.615 5.653 27,115,784 -0.12(-2.00%)
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.