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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 6.429 6.447 6.342 6.399 21,031,606 +0.02(+0.28%)
Aug 30, 2017 6.405 6.417 6.339 6.381 8,713,214 -0.04(-0.66%)
Aug 29, 2017 6.266 6.450 6.260 6.423 23,680,816 +0.09(+1.42%)
Aug 28, 2017 6.435 6.447 6.312 6.333 14,905,946 -0.11(-1.68%)
Aug 25, 2017 6.489 6.489 6.411 6.441 11,279,663 -0.02(-0.37%)
Aug 24, 2017 6.459 6.517 6.432 6.465 13,766,374 +0.01(+0.19%)
Aug 23, 2017 6.369 6.465 6.345 6.453 9,699,458 +0.11(+1.71%)
Aug 22, 2017 6.315 6.411 6.297 6.345 18,620,988 +0.14(+2.23%)
Aug 21, 2017 6.285 6.309 6.173 6.206 12,855,949 -0.04(-0.67%)
Aug 18, 2017 6.110 6.254 6.056 6.248 15,456,996 +0.21(+3.49%)
Aug 17, 2017 6.116 6.140 6.032 6.038 14,456,305 -0.13(-2.14%)
Aug 16, 2017 6.158 6.206 6.062 6.170 23,303,108 +0.04(+0.59%)
Aug 15, 2017 6.062 6.155 6.056 6.134 10,655,095 +0.08(+1.29%)
Aug 14, 2017 5.966 6.131 5.960 6.056 14,407,707 +0.05(+0.80%)
Aug 11, 2017 5.924 6.029 5.882 6.008 15,402,070 +0.08(+1.42%)
Aug 10, 2017 6.002 6.014 5.906 5.924 16,854,946 -0.11(-1.89%)
Aug 09, 2017 5.978 6.044 5.972 6.038 12,497,020 -0.07(-1.08%)
Aug 08, 2017 6.014 6.176 6.013 6.104 16,228,052 +0.08(+1.30%)
Aug 07, 2017 5.948 6.050 5.930 6.026 14,428,652 +0.07(+1.21%)
Aug 04, 2017 5.948 5.981 5.918 5.954 13,627,140 +0.00(+0.00%)
Aug 03, 2017 5.966 5.981 5.924 5.954 14,361,492 -0.01(-0.20%)
Aug 02, 2017 5.839 5.996 5.821 5.966 25,757,874 +0.09(+1.60%)
Aug 01, 2017 5.812 5.908 5.788 5.872 15,907,788 +0.09(+1.56%)
Jul 31, 2017 5.722 5.809 5.674 5.782 17,374,424 +0.10(+1.69%)
Jul 28, 2017 5.638 5.686 5.608 5.686 11,461,907 +0.03(+0.53%)
Jul 27, 2017 5.656 5.686 5.601 5.656 16,237,315 -0.01(-0.21%)
Jul 26, 2017 5.674 5.698 5.614 5.668 22,756,918 -0.01(-0.21%)
Jul 25, 2017 5.686 5.728 5.644 5.680 18,623,844 +0.05(+0.96%)
Jul 24, 2017 5.620 5.644 5.574 5.626 10,142,570 +0.03(+0.54%)
Jul 21, 2017 5.656 5.674 5.565 5.595 13,058,608 -0.05(-0.85%)
Jul 20, 2017 5.692 5.710 5.632 5.644 13,450,547 +0.02(+0.43%)
Jul 19, 2017 5.668 5.710 5.583 5.620 16,712,624 -0.03(-0.53%)
Jul 18, 2017 5.553 5.668 5.541 5.650 12,153,426 +0.08(+1.51%)
Jul 17, 2017 5.577 5.583 5.523 5.565 13,076,211 -0.02(-0.43%)
Jul 14, 2017 5.589 5.644 5.574 5.589 12,051,710 +0.04(+0.76%)
Jul 13, 2017 5.547 5.589 5.505 5.547 18,824,356 +0.04(+0.76%)
Jul 12, 2017 5.397 5.523 5.361 5.505 31,321,768 +0.21(+3.97%)
Jul 11, 2017 5.205 5.319 5.187 5.295 14,374,261 +0.10(+1.85%)
Jul 10, 2017 5.151 5.226 5.145 5.199 14,909,524 +0.09(+1.76%)
Jul 07, 2017 5.145 5.157 5.016 5.109 19,219,084 +0.02(+0.35%)
Jul 06, 2017 5.145 5.151 5.067 5.091 23,981,736 -0.07(-1.28%)
Jul 05, 2017 5.127 5.181 5.013 5.157 13,866,170 +0.02(+0.47%)
Jul 03, 2017 5.157 5.181 5.085 5.133 6,165,649 +0.06(+1.25%)
Jun 30, 2017 5.028 5.105 5.016 5.069 15,871,708 +0.08(+1.55%)
Jun 29, 2017 5.028 5.045 4.896 4.992 16,037,208 -0.01(-0.24%)
Jun 28, 2017 4.962 5.016 4.870 5.004 16,070,765 +0.08(+1.70%)
Jun 27, 2017 4.896 4.998 4.878 4.920 19,380,792 -0.07(-1.43%)
Jun 26, 2017 4.819 5.007 4.801 4.992 17,357,610 +0.26(+5.42%)
Jun 23, 2017 4.759 4.783 4.711 4.735 7,756,938 -0.04(-0.75%)
Jun 22, 2017 4.723 4.798 4.673 4.771 11,381,325 +0.06(+1.27%)
Jun 21, 2017 4.759 4.813 4.682 4.711 16,344,881 -0.04(-0.75%)
Jun 20, 2017 4.884 4.902 4.744 4.747 21,112,758 -0.18(-3.63%)
Jun 19, 2017 4.867 4.986 4.867 4.926 12,189,379 +0.01(+0.12%)
Jun 16, 2017 4.884 4.926 4.846 4.920 15,198,501 +0.05(+1.10%)
Jun 15, 2017 4.843 4.884 4.753 4.867 17,615,988 -0.07(-1.45%)
Jun 14, 2017 4.926 4.992 4.884 4.938 22,415,384 +0.20(+4.15%)
Jun 13, 2017 4.777 4.783 4.711 4.741 17,506,624 -0.02(-0.38%)
Jun 12, 2017 4.849 4.867 4.670 4.759 20,844,650 -0.13(-2.68%)
Jun 09, 2017 4.992 5.004 4.867 4.890 16,402,610 -0.11(-2.26%)
Jun 08, 2017 4.980 5.022 4.920 5.004 18,024,448 -0.07(-1.41%)
Jun 07, 2017 5.057 5.081 4.998 5.075 19,254,996 +0.10(+1.92%)
Jun 06, 2017 4.920 5.028 4.902 4.980 16,498,350 +0.08(+1.58%)
Jun 05, 2017 4.908 4.980 4.861 4.902 16,520,653 -0.03(-0.60%)
Jun 02, 2017 5.087 5.099 4.914 4.932 22,492,964 -0.10(-2.06%)
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.