Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.565 5.652 5.494 5.549 18,471,444 -0.04(-0.78%)
Mar 30, 2017 5.668 5.698 5.576 5.592 18,515,912 -0.10(-1.71%)
Mar 29, 2017 5.543 5.733 5.538 5.689 21,025,424 +0.15(+2.74%)
Mar 28, 2017 5.489 5.554 5.440 5.538 18,143,458 +0.02(+0.39%)
Mar 27, 2017 5.408 5.521 5.386 5.516 12,321,115 +0.02(+0.39%)
Mar 24, 2017 5.435 5.532 5.397 5.494 16,360,562 +0.11(+2.01%)
Mar 23, 2017 5.343 5.451 5.332 5.386 18,184,970 -0.06(-1.09%)
Mar 22, 2017 5.424 5.554 5.364 5.446 25,952,242 +0.02(+0.40%)
Mar 21, 2017 5.635 5.657 5.386 5.424 29,226,616 -0.21(-3.66%)
Mar 20, 2017 5.462 5.657 5.440 5.630 25,344,920 +0.15(+2.77%)
Mar 17, 2017 5.641 5.668 5.470 5.478 18,154,032 -0.14(-2.51%)
Mar 16, 2017 5.668 5.684 5.562 5.619 16,343,397 -0.04(-0.67%)
Mar 15, 2017 5.489 5.703 5.446 5.657 24,181,196 +0.20(+3.57%)
Mar 14, 2017 5.527 5.576 5.456 5.462 14,870,350 -0.10(-1.75%)
Mar 13, 2017 5.527 5.581 5.478 5.559 12,003,485 +0.09(+1.58%)
Mar 10, 2017 5.592 5.592 5.448 5.473 16,967,256 +0.03(+0.60%)
Mar 09, 2017 5.516 5.559 5.410 5.440 15,001,289 -0.09(-1.57%)
Mar 08, 2017 5.614 5.641 5.473 5.527 12,097,791 -0.20(-3.41%)
Mar 07, 2017 5.798 5.801 5.717 5.722 11,807,235 -0.04(-0.66%)
Mar 06, 2017 5.857 5.857 5.744 5.760 9,698,570 -0.10(-1.67%)
Mar 03, 2017 5.711 5.885 5.711 5.857 43,357,740 +0.19(+3.35%)
Mar 02, 2017 5.744 5.757 5.630 5.668 27,042,986 -0.12(-2.00%)
Mar 01, 2017 5.838 5.849 5.754 5.784 21,674,118 +0.06(+1.04%)
Feb 28, 2017 5.795 5.800 5.708 5.724 14,187,638 -0.09(-1.49%)
Feb 27, 2017 5.805 5.876 5.789 5.811 10,951,115 +0.01(+0.09%)
Feb 24, 2017 5.789 5.881 5.784 5.805 24,669,714 -0.12(-2.10%)
Feb 23, 2017 6.087 6.090 5.892 5.930 30,629,948 -0.08(-1.26%)
Feb 22, 2017 5.919 6.025 5.914 6.006 20,139,208 +0.08(+1.37%)
Feb 21, 2017 5.827 5.949 5.822 5.925 19,972,608 +0.17(+3.01%)
Feb 17, 2017 5.751 5.751 5.751 0 -0.03(-0.56%)
Feb 16, 2017 5.887 5.892 5.732 5.784 23,092,766 -0.06(-1.02%)
Feb 15, 2017 5.730 5.854 5.708 5.843 15,247,452 +0.17(+2.96%)
Feb 14, 2017 5.594 5.678 5.537 5.675 11,128,548 +0.04(+0.77%)
Feb 13, 2017 5.616 5.654 5.554 5.632 12,869,105 +0.00(+0.00%)
Feb 10, 2017 5.562 5.681 5.556 5.632 14,200,758 +0.11(+1.96%)
Feb 09, 2017 5.502 5.578 5.480 5.524 13,386,446 +0.02(+0.39%)
Feb 08, 2017 5.361 5.529 5.361 5.502 20,861,984 +0.10(+1.91%)
Feb 07, 2017 5.405 5.405 5.353 5.399 15,850,378 -0.04(-0.80%)
Feb 06, 2017 5.443 5.497 5.396 5.443 23,234,344 -0.07(-1.28%)
Feb 03, 2017 5.486 5.583 5.459 5.513 17,031,940 +0.08(+1.39%)
Feb 02, 2017 5.372 5.443 5.350 5.437 20,919,484 -0.16(-2.94%)
Feb 01, 2017 5.645 5.667 5.561 5.602 23,467,488 +0.01(+0.19%)
Jan 31, 2017 5.623 5.642 5.558 5.591 12,714,692 -0.02(-0.29%)
Jan 30, 2017 5.553 5.645 5.534 5.607 19,552,558 -0.03(-0.58%)
Jan 27, 2017 5.629 5.672 5.602 5.640 12,510,785 +0.03(+0.58%)
Jan 26, 2017 5.526 5.607 5.466 5.607 17,502,540 -0.02(-0.38%)
Jan 25, 2017 5.542 5.640 5.542 5.629 17,209,770 +0.14(+2.56%)
Jan 24, 2017 5.412 5.504 5.412 5.488 22,766,524 -0.06(-1.07%)
Jan 23, 2017 5.434 5.548 5.404 5.548 26,332,892 +0.19(+3.54%)
Jan 20, 2017 5.364 5.372 5.272 5.358 27,931,398 +0.03(+0.51%)
Jan 19, 2017 5.358 5.358 5.277 5.331 16,310,396 +0.04(+0.72%)
Jan 18, 2017 5.320 5.353 5.266 5.293 18,927,142 -0.07(-1.31%)
Jan 17, 2017 5.234 5.401 5.207 5.364 15,966,754 +0.15(+2.91%)
Jan 13, 2017 5.212 5.212 5.212 0 -0.09(-1.73%)
Jan 12, 2017 5.304 5.347 5.290 5.304 20,827,378 +0.02(+0.31%)
Jan 11, 2017 5.077 5.288 5.042 5.288 19,962,158 +0.17(+3.39%)
Jan 10, 2017 5.158 5.174 5.090 5.115 12,355,541 +0.01(+0.21%)
Jan 09, 2017 5.109 5.136 5.088 5.104 13,082,536 +0.03(+0.53%)
Jan 06, 2017 5.055 5.096 5.033 5.077 16,045,123 -0.01(-0.21%)
Jan 05, 2017 5.001 5.120 4.985 5.088 19,435,796 +0.11(+2.17%)
Jan 04, 2017 4.990 5.014 4.958 4.979 13,605,091 +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.