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 )

2.710 -0.010 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 5.143 5.143 5.047 5.047 32,136,170 -0.07(-1.40%)
May 30, 2017 5.071 5.137 5.065 5.119 22,610,076 +0.04(+0.82%)
May 26, 2017 5.018 5.137 4.982 5.077 21,089,476 +0.13(+2.65%)
May 25, 2017 5.030 5.071 4.875 4.946 24,824,992 -0.07(-1.42%)
May 24, 2017 5.030 5.166 5.000 5.018 29,977,004 +0.06(+1.20%)
May 23, 2017 4.946 5.041 4.922 4.958 32,089,444 +0.08(+1.71%)
May 22, 2017 4.976 5.000 4.774 4.875 38,393,348 -0.21(-4.10%)
May 19, 2017 5.113 5.208 5.059 5.083 52,343,704 +0.24(+5.04%)
May 18, 2017 4.845 5.166 4.720 4.839 96,326,344 -1.14(-19.02%)
May 17, 2017 6.071 6.119 5.896 5.976 19,599,168 -0.19(-3.09%)
May 16, 2017 6.166 6.172 6.101 6.166 15,156,156 +0.04(+0.68%)
May 15, 2017 6.107 6.155 6.065 6.125 13,167,810 +0.04(+0.59%)
May 12, 2017 6.071 6.137 6.047 6.089 16,842,242 +0.11(+1.89%)
May 11, 2017 5.940 5.994 5.887 5.976 32,633,884 +0.07(+1.21%)
May 10, 2017 5.911 5.946 5.884 5.905 15,378,628 +0.12(+2.16%)
May 09, 2017 5.750 5.839 5.738 5.780 10,957,694 +0.05(+0.83%)
May 08, 2017 5.738 5.791 5.684 5.732 12,817,468 -0.04(-0.62%)
May 05, 2017 5.744 5.791 5.720 5.768 13,633,494 +0.04(+0.73%)
May 04, 2017 5.791 5.839 5.693 5.726 20,885,738 -0.15(-2.53%)
May 03, 2017 5.881 5.911 5.762 5.875 18,521,462 -0.03(-0.44%)
May 02, 2017 5.788 5.942 5.788 5.901 21,459,546 +0.08(+1.41%)
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.