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: 4:00 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 (%)
Jan 31, 2017 5.616 5.635 5.551 5.583 12,732,018 -0.02(-0.29%)
Jan 30, 2017 5.545 5.637 5.527 5.599 19,579,202 -0.03(-0.58%)
Jan 27, 2017 5.621 5.664 5.594 5.632 12,527,833 +0.03(+0.58%)
Jan 26, 2017 5.518 5.599 5.459 5.599 17,526,390 -0.02(-0.38%)
Jan 25, 2017 5.535 5.632 5.535 5.621 17,233,222 +0.14(+2.56%)
Jan 24, 2017 5.405 5.497 5.405 5.481 22,797,548 -0.06(-1.07%)
Jan 23, 2017 5.427 5.540 5.397 5.540 26,368,776 +0.19(+3.54%)
Jan 20, 2017 5.356 5.364 5.264 5.351 27,969,460 +0.03(+0.51%)
Jan 19, 2017 5.351 5.351 5.270 5.324 16,332,623 +0.04(+0.72%)
Jan 18, 2017 5.313 5.345 5.259 5.286 18,952,934 -0.07(-1.31%)
Jan 17, 2017 5.227 5.394 5.200 5.356 15,988,513 +0.15(+2.91%)
Jan 13, 2017 5.205 5.205 5.205 0 -0.09(-1.73%)
Jan 12, 2017 5.297 5.340 5.283 5.297 20,855,760 +0.02(+0.31%)
Jan 11, 2017 5.070 5.281 5.035 5.281 19,989,362 +0.17(+3.39%)
Jan 10, 2017 5.151 5.167 5.083 5.108 12,372,378 +0.01(+0.21%)
Jan 09, 2017 5.102 5.129 5.081 5.097 13,100,364 +0.03(+0.53%)
Jan 06, 2017 5.048 5.089 5.027 5.070 16,066,988 -0.01(-0.21%)
Jan 05, 2017 4.994 5.113 4.978 5.081 19,462,282 +0.11(+2.17%)
Jan 04, 2017 4.983 5.008 4.951 4.973 13,623,631 +0.02(+0.33%)
Jan 03, 2017 4.859 4.983 4.843 4.956 28,778,154 +0.25(+5.35%)
Dec 30, 2016 4.704 4.704 4.704 0 -0.06(-1.25%)
Dec 29, 2016 4.688 4.796 4.688 4.764 14,355,579 +0.09(+1.85%)
Dec 28, 2016 4.569 4.696 4.548 4.677 20,585,564 +0.19(+4.21%)
Dec 27, 2016 4.553 4.559 4.483 4.488 18,308,584 +0.01(+0.24%)
Dec 23, 2016 4.478 4.478 4.478 0 +0.11(+2.60%)
Dec 22, 2016 4.305 4.380 4.283 4.364 16,450,183 +0.05(+1.24%)
Dec 21, 2016 4.391 4.401 4.305 4.311 12,888,274 -0.03(-0.62%)
Dec 20, 2016 4.348 4.364 4.279 4.337 23,545,852 +0.13(+3.18%)
Dec 19, 2016 4.327 4.332 4.198 4.204 24,029,448 -0.06(-1.38%)
Dec 16, 2016 4.337 4.385 4.241 4.262 23,926,688 -0.09(-1.97%)
Dec 15, 2016 4.300 4.385 4.222 4.348 48,985,688 +0.05(+1.12%)
Dec 14, 2016 4.444 4.465 4.300 4.300 27,280,906 -0.13(-2.90%)
Dec 13, 2016 4.492 4.535 4.401 4.428 61,610,928 +0.05(+1.10%)
Dec 12, 2016 4.508 4.519 4.353 4.380 42,184,672 -0.18(-3.87%)
Dec 09, 2016 4.535 4.596 4.514 4.556 27,716,152 +0.05(+1.19%)
Dec 08, 2016 4.498 4.533 4.455 4.503 28,187,584 +0.01(+0.12%)
Dec 07, 2016 4.556 4.583 4.449 4.498 32,536,760 -0.01(-0.12%)
Dec 06, 2016 4.401 4.548 4.388 4.503 18,939,154 +0.07(+1.57%)
Dec 05, 2016 4.332 4.433 4.321 4.433 19,505,190 +0.07(+1.72%)
Dec 02, 2016 4.327 4.428 4.297 4.359 20,848,126 +0.09(+2.07%)
Dec 01, 2016 4.462 4.473 4.265 4.270 41,504,872 -0.35(-7.51%)
Nov 30, 2016 4.633 4.726 4.617 4.617 33,289,868 +0.08(+1.76%)
Nov 29, 2016 4.654 4.670 4.516 4.537 22,234,044 -0.14(-2.97%)
Nov 28, 2016 4.601 4.724 4.580 4.676 21,894,352 +0.11(+2.34%)
Nov 25, 2016 4.542 4.606 4.510 4.569 10,543,198 -0.09(-1.83%)
Nov 23, 2016 4.654 4.654 4.654 0 -0.03(-0.57%)
Nov 22, 2016 4.777 4.777 4.617 4.681 33,290,490 +0.02(+0.46%)
Nov 21, 2016 4.676 4.724 4.601 4.660 31,171,160 +0.08(+1.75%)
Nov 18, 2016 4.585 4.644 4.518 4.580 19,461,922 +0.11(+2.39%)
Nov 17, 2016 4.585 4.617 4.457 4.473 21,058,488 -0.14(-3.01%)
Nov 16, 2016 4.638 4.716 4.590 4.612 27,951,512 -0.12(-2.48%)
Nov 15, 2016 4.553 4.756 4.553 4.729 28,104,826 +0.19(+4.24%)
Nov 14, 2016 4.548 4.580 4.430 4.537 48,404,044 -0.06(-1.28%)
Nov 11, 2016 4.404 4.654 4.254 4.596 44,820,204 +0.03(+0.58%)
Nov 10, 2016 4.847 4.895 4.526 4.569 46,029,344 -0.68(-12.92%)
Nov 09, 2016 5.268 5.423 5.242 5.247 27,373,814 -0.24(-4.38%)
Nov 08, 2016 5.423 5.599 5.367 5.487 15,703,232 +0.01(+0.20%)
Nov 07, 2016 5.428 5.487 5.389 5.476 17,734,766 +0.27(+5.23%)
Nov 04, 2016 5.161 5.300 5.129 5.204 21,074,424 +0.01(+0.10%)
Nov 03, 2016 5.295 5.418 5.172 5.199 19,964,430 -0.09(-1.76%)
Nov 02, 2016 5.297 5.385 5.239 5.292 11,521,393 -0.05(-1.00%)
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.