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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2017 5.403 5.487 5.335 5.387 19,023,818 -0.04(-0.78%)
Mar 30, 2017 5.503 5.532 5.414 5.430 19,069,614 -0.09(-1.71%)
Mar 29, 2017 5.382 5.566 5.377 5.524 21,654,172 +0.15(+2.74%)
Mar 28, 2017 5.330 5.393 5.282 5.377 18,686,022 +0.02(+0.39%)
Mar 27, 2017 5.251 5.361 5.230 5.356 12,689,568 +0.02(+0.39%)
Mar 24, 2017 5.277 5.372 5.240 5.335 16,849,812 +0.11(+2.01%)
Mar 23, 2017 5.188 5.293 5.177 5.230 18,728,778 -0.06(-1.09%)
Mar 22, 2017 5.266 5.393 5.209 5.288 26,728,322 +0.02(+0.40%)
Mar 21, 2017 5.472 5.493 5.230 5.266 30,100,614 -0.20(-3.66%)
Mar 20, 2017 5.303 5.493 5.282 5.466 26,102,840 +0.15(+2.77%)
Mar 17, 2017 5.477 5.503 5.311 5.319 18,696,914 -0.14(-2.51%)
Mar 16, 2017 5.503 5.519 5.401 5.456 16,832,132 -0.04(-0.67%)
Mar 15, 2017 5.330 5.537 5.288 5.493 24,904,316 +0.19(+3.57%)
Mar 14, 2017 5.366 5.414 5.298 5.303 15,315,036 -0.09(-1.75%)
Mar 13, 2017 5.366 5.419 5.319 5.398 12,362,440 +0.08(+1.58%)
Mar 10, 2017 5.430 5.430 5.290 5.314 17,474,648 +0.03(+0.60%)
Mar 09, 2017 5.356 5.398 5.253 5.282 15,449,891 -0.08(-1.57%)
Mar 08, 2017 5.451 5.477 5.314 5.366 12,459,566 -0.19(-3.41%)
Mar 07, 2017 5.630 5.632 5.551 5.556 12,160,321 -0.04(-0.66%)
Mar 06, 2017 5.687 5.687 5.577 5.593 9,988,598 -0.09(-1.67%)
Mar 03, 2017 5.545 5.714 5.545 5.687 44,654,320 +0.18(+3.35%)
Mar 02, 2017 5.577 5.590 5.466 5.503 27,851,686 -0.11(-2.02%)
Mar 01, 2017 5.669 5.680 5.588 5.617 22,319,040 +0.06(+1.04%)
Feb 28, 2017 5.627 5.632 5.543 5.559 14,609,796 -0.08(-1.49%)
Feb 27, 2017 5.638 5.706 5.622 5.643 11,276,969 +0.01(+0.09%)
Feb 24, 2017 5.622 5.711 5.617 5.638 25,403,770 -0.12(-2.10%)
Feb 23, 2017 5.911 5.914 5.722 5.759 31,541,352 -0.07(-1.26%)
Feb 22, 2017 5.748 5.851 5.743 5.832 20,738,456 +0.08(+1.37%)
Feb 21, 2017 5.659 5.777 5.653 5.753 20,566,900 +0.17(+3.01%)
Feb 17, 2017 5.585 5.585 5.585 0 -0.03(-0.56%)
Feb 16, 2017 5.717 5.722 5.567 5.617 23,779,898 -0.06(-1.02%)
Feb 15, 2017 5.564 5.685 5.543 5.674 15,701,145 +0.16(+2.96%)
Feb 14, 2017 5.433 5.514 5.377 5.511 11,459,682 +0.04(+0.77%)
Feb 13, 2017 5.454 5.490 5.393 5.469 13,252,029 +0.00(+0.00%)
Feb 10, 2017 5.401 5.517 5.396 5.469 14,623,306 +0.11(+1.96%)
Feb 09, 2017 5.343 5.417 5.322 5.364 13,784,764 +0.02(+0.39%)
Feb 08, 2017 5.206 5.369 5.206 5.343 21,482,740 +0.10(+1.91%)
Feb 07, 2017 5.248 5.248 5.199 5.243 16,322,011 -0.04(-0.80%)
Feb 06, 2017 5.285 5.338 5.241 5.285 23,925,688 -0.07(-1.28%)
Feb 03, 2017 5.327 5.422 5.301 5.354 17,538,732 +0.07(+1.39%)
Feb 02, 2017 5.217 5.285 5.196 5.280 21,541,950 -0.16(-2.95%)
Feb 01, 2017 5.483 5.504 5.401 5.441 24,162,118 +0.01(+0.19%)
Jan 31, 2017 5.462 5.480 5.399 5.430 13,091,043 -0.02(-0.29%)
Jan 30, 2017 5.393 5.483 5.375 5.446 20,131,306 -0.03(-0.58%)
Jan 27, 2017 5.467 5.509 5.441 5.477 12,881,100 +0.03(+0.58%)
Jan 26, 2017 5.367 5.446 5.309 5.446 18,020,608 -0.02(-0.38%)
Jan 25, 2017 5.383 5.477 5.383 5.467 17,719,172 +0.14(+2.56%)
Jan 24, 2017 5.257 5.346 5.257 5.330 23,440,406 -0.06(-1.07%)
Jan 23, 2017 5.278 5.388 5.249 5.388 27,112,336 +0.18(+3.54%)
Jan 20, 2017 5.209 5.217 5.120 5.204 28,758,158 +0.03(+0.51%)
Jan 19, 2017 5.204 5.204 5.125 5.178 16,793,178 +0.04(+0.72%)
Jan 18, 2017 5.167 5.199 5.115 5.141 19,487,380 -0.07(-1.31%)
Jan 17, 2017 5.083 5.246 5.057 5.209 16,439,365 +0.15(+2.91%)
Jan 13, 2017 5.062 5.062 5.062 0 -0.09(-1.73%)
Jan 12, 2017 5.152 5.194 5.138 5.152 21,443,860 +0.02(+0.31%)
Jan 11, 2017 4.931 5.136 4.897 5.136 20,553,032 +0.17(+3.39%)
Jan 10, 2017 5.010 5.025 4.944 4.968 12,721,261 +0.01(+0.21%)
Jan 09, 2017 4.962 4.989 4.941 4.957 13,469,775 +0.03(+0.53%)
Jan 06, 2017 4.910 4.949 4.889 4.931 16,520,053 -0.01(-0.21%)
Jan 05, 2017 4.857 4.973 4.841 4.941 20,011,090 +0.11(+2.17%)
Jan 04, 2017 4.847 4.870 4.815 4.836 14,007,797 +0.02(+0.33%)
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.