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 (%)
May 31, 2017 5.149 5.149 5.054 5.054 32,094,984 -0.07(-1.40%)
May 30, 2017 5.078 5.143 5.072 5.125 22,581,098 +0.04(+0.82%)
May 26, 2017 5.024 5.143 4.988 5.084 21,062,446 +0.13(+2.65%)
May 25, 2017 5.036 5.078 4.881 4.953 24,793,174 -0.07(-1.42%)
May 24, 2017 5.036 5.173 5.006 5.024 29,938,584 +0.06(+1.20%)
May 23, 2017 4.953 5.048 4.929 4.965 32,048,318 +0.08(+1.71%)
May 22, 2017 4.982 5.006 4.780 4.881 38,344,144 -0.21(-4.10%)
May 19, 2017 5.119 5.215 5.066 5.090 52,276,620 +0.24(+5.04%)
May 18, 2017 4.851 5.173 4.726 4.845 96,202,888 -1.14(-19.02%)
May 17, 2017 6.079 6.127 5.903 5.984 19,574,048 -0.19(-3.09%)
May 16, 2017 6.174 6.180 6.109 6.174 15,136,731 +0.04(+0.68%)
May 15, 2017 6.115 6.162 6.073 6.133 13,150,934 +0.04(+0.59%)
May 12, 2017 6.079 6.145 6.055 6.097 16,820,656 +0.11(+1.89%)
May 11, 2017 5.948 6.002 5.894 5.984 32,592,060 +0.07(+1.21%)
May 10, 2017 5.918 5.954 5.891 5.912 15,358,918 +0.13(+2.16%)
May 09, 2017 5.757 5.847 5.745 5.787 10,943,650 +0.05(+0.83%)
May 08, 2017 5.745 5.799 5.692 5.739 12,801,041 -0.04(-0.62%)
May 05, 2017 5.751 5.799 5.727 5.775 13,616,021 +0.04(+0.73%)
May 04, 2017 5.799 5.847 5.701 5.733 20,858,970 -0.15(-2.53%)
May 03, 2017 5.888 5.918 5.769 5.882 18,497,724 -0.03(-0.44%)
May 02, 2017 5.795 5.950 5.795 5.908 21,432,044 +0.08(+1.41%)
May 01, 2017 5.739 5.875 5.712 5.826 29,215,898 +0.11(+1.99%)
Apr 28, 2017 5.631 5.718 5.577 5.712 29,407,202 +0.00(+0.00%)
Apr 27, 2017 5.647 5.756 5.609 5.712 68,812,744 +0.15(+2.73%)
Apr 26, 2017 5.414 5.577 5.409 5.561 52,760,144 +0.09(+1.68%)
Apr 25, 2017 5.377 5.507 5.350 5.469 18,689,988 +0.00(+0.00%)
Apr 24, 2017 5.458 5.561 5.436 5.469 31,012,104 +0.14(+2.64%)
Apr 21, 2017 5.328 5.390 5.314 5.328 20,209,132 +0.03(+0.51%)
Apr 20, 2017 5.458 5.474 5.263 5.301 43,978,312 -0.12(-2.20%)
Apr 19, 2017 5.582 5.588 5.409 5.420 19,448,018 -0.13(-2.34%)
Apr 18, 2017 5.539 5.691 5.534 5.550 19,815,050 -0.06(-1.16%)
Apr 17, 2017 5.398 5.631 5.385 5.615 21,312,200 +0.31(+5.92%)
Apr 13, 2017 5.474 5.496 5.290 5.301 23,567,488 -0.16(-2.88%)
Apr 12, 2017 5.512 5.512 5.414 5.458 17,890,674 -0.07(-1.27%)
Apr 11, 2017 5.544 5.566 5.366 5.528 21,638,064 +0.02(+0.39%)
Apr 10, 2017 5.474 5.539 5.420 5.507 19,482,108 +0.04(+0.79%)
Apr 07, 2017 5.485 5.577 5.420 5.463 14,173,664 +0.02(+0.30%)
Apr 06, 2017 5.479 5.574 5.387 5.447 19,766,996 -0.09(-1.66%)
Apr 05, 2017 5.723 5.734 5.517 5.539 17,991,556 -0.18(-3.13%)
Apr 04, 2017 5.599 5.731 5.577 5.718 21,818,662 +0.10(+1.69%)
Apr 03, 2017 5.633 5.666 5.557 5.622 14,027,628 +0.08(+1.46%)
Mar 31, 2017 5.557 5.644 5.487 5.541 18,495,946 -0.04(-0.78%)
Mar 30, 2017 5.660 5.690 5.568 5.585 18,540,472 -0.10(-1.71%)
Mar 29, 2017 5.536 5.725 5.530 5.682 21,053,314 +0.15(+2.74%)
Mar 28, 2017 5.482 5.547 5.433 5.530 18,167,524 +0.02(+0.39%)
Mar 27, 2017 5.401 5.514 5.379 5.509 12,337,459 +0.02(+0.39%)
Mar 24, 2017 5.428 5.525 5.390 5.487 16,382,264 +0.11(+2.01%)
Mar 23, 2017 5.336 5.444 5.325 5.379 18,209,092 -0.06(-1.09%)
Mar 22, 2017 5.417 5.547 5.357 5.438 25,986,668 +0.02(+0.40%)
Mar 21, 2017 5.628 5.649 5.379 5.417 29,265,386 -0.21(-3.66%)
Mar 20, 2017 5.455 5.649 5.433 5.622 25,378,540 +0.15(+2.77%)
Mar 17, 2017 5.633 5.660 5.463 5.471 18,178,114 -0.14(-2.51%)
Mar 16, 2017 5.660 5.677 5.555 5.612 16,365,076 -0.04(-0.67%)
Mar 15, 2017 5.482 5.695 5.438 5.649 24,213,272 +0.19(+3.57%)
Mar 14, 2017 5.520 5.568 5.449 5.455 14,890,076 -0.10(-1.75%)
Mar 13, 2017 5.520 5.574 5.471 5.552 12,019,408 +0.09(+1.58%)
Mar 10, 2017 5.585 5.585 5.441 5.465 16,989,762 +0.03(+0.60%)
Mar 09, 2017 5.509 5.552 5.403 5.433 15,021,189 -0.09(-1.57%)
Mar 08, 2017 5.606 5.633 5.465 5.520 12,113,839 -0.19(-3.41%)
Mar 07, 2017 5.790 5.793 5.709 5.714 11,822,898 -0.04(-0.66%)
Mar 06, 2017 5.850 5.850 5.736 5.752 9,711,435 -0.10(-1.67%)
Mar 03, 2017 5.704 5.877 5.704 5.850 43,415,256 +0.19(+3.35%)
Mar 02, 2017 5.736 5.750 5.622 5.660 27,078,858 -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.