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

4.590 USD +0.080 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.40 10.56 10.30 10.55 15,922,483 +0.00(+0.00%)
Apr 27, 2017 10.43 10.63 10.36 10.55 37,258,554 +0.28(+2.73%)
Apr 26, 2017 10.00 10.30 9.990 10.27 28,566,896 +0.17(+1.68%)
Apr 25, 2017 9.930 10.17 9.880 10.10 10,119,664 +0.00(+0.00%)
Apr 24, 2017 10.08 10.27 10.04 10.10 16,791,454 +0.26(+2.64%)
Apr 21, 2017 9.840 9.955 9.815 9.840 10,942,203 +0.05(+0.51%)
Apr 20, 2017 10.08 10.11 9.720 9.790 23,811,987 -0.22(-2.20%)
Apr 19, 2017 10.31 10.32 9.990 10.01 10,530,098 -0.24(-2.34%)
Apr 18, 2017 10.23 10.51 10.22 10.25 10,728,827 -0.12(-1.16%)
Apr 17, 2017 9.970 10.40 9.945 10.37 11,539,457 +0.58(+5.92%)
Apr 13, 2017 10.11 10.15 9.770 9.790 12,760,579 -0.29(-2.88%)
Apr 12, 2017 10.18 10.18 10.00 10.08 9,686,877 -0.13(-1.27%)
Apr 11, 2017 10.24 10.28 9.910 10.21 11,715,895 +0.04(+0.39%)
Apr 10, 2017 10.11 10.23 10.01 10.17 10,548,556 +0.08(+0.79%)
Apr 07, 2017 10.13 10.30 10.01 10.09 7,674,308 +0.03(+0.30%)
Apr 06, 2017 10.12 10.29 9.950 10.06 10,702,809 -0.17(-1.66%)
Apr 05, 2017 10.57 10.59 10.19 10.23 9,741,500 -0.33(-3.13%)
Apr 04, 2017 10.34 10.59 10.30 10.56 11,813,680 +0.17(+1.64%)
Apr 03, 2017 10.41 10.47 10.27 10.39 7,590,866 +0.15(+1.46%)
Mar 31, 2017 10.27 10.43 10.14 10.24 10,008,837 -0.08(-0.78%)
Mar 30, 2017 10.46 10.52 10.29 10.32 10,032,932 -0.18(-1.71%)
Mar 29, 2017 10.23 10.58 10.22 10.50 11,392,723 +0.28(+2.74%)
Mar 28, 2017 10.13 10.25 10.04 10.22 9,831,116 +0.04(+0.39%)
Mar 27, 2017 9.980 10.19 9.940 10.18 6,676,253 +0.04(+0.39%)
Mar 24, 2017 10.03 10.21 9.960 10.14 8,865,046 +0.20(+2.01%)
Mar 23, 2017 9.860 10.06 9.840 9.940 9,853,610 -0.11(-1.09%)
Mar 22, 2017 10.01 10.25 9.900 10.05 14,062,342 +0.04(+0.40%)
Mar 21, 2017 10.40 10.44 9.940 10.01 15,836,577 -0.38(-3.66%)
Mar 20, 2017 10.08 10.44 10.04 10.39 13,733,262 +0.28(+2.77%)
Mar 17, 2017 10.41 10.46 10.10 10.11 9,836,846 -0.26(-2.51%)
Mar 16, 2017 10.46 10.49 10.27 10.37 8,855,745 -0.07(-0.67%)
Mar 15, 2017 10.13 10.53 10.05 10.44 13,102,693 +0.36(+3.57%)
Mar 14, 2017 10.20 10.29 10.07 10.08 8,057,568 -0.18(-1.75%)
Mar 13, 2017 10.20 10.30 10.11 10.26 6,504,144 +0.16(+1.58%)
Mar 10, 2017 10.32 10.32 10.05 10.10 9,193,786 +0.06(+0.60%)
Mar 09, 2017 10.18 10.26 9.985 10.04 8,128,518 -0.16(-1.57%)
Mar 08, 2017 10.36 10.41 10.10 10.20 6,555,244 -0.36(-3.41%)
Mar 07, 2017 10.70 10.71 10.55 10.56 6,397,805 -0.07(-0.66%)
Mar 06, 2017 10.81 10.81 10.60 10.63 5,255,215 -0.18(-1.67%)
Mar 03, 2017 10.54 10.86 10.54 10.81 23,493,591 +0.35(+3.35%)
Mar 02, 2017 10.60 10.62 10.39 10.46 14,653,367 -0.22(-2.06%)
Mar 01, 2017 10.78 10.80 10.62 10.68 11,737,527 +0.11(+1.04%)
Feb 28, 2017 10.70 10.71 10.54 10.57 7,683,255 -0.16(-1.49%)
Feb 27, 2017 10.72 10.85 10.69 10.73 5,930,530 +0.01(+0.09%)
Feb 24, 2017 10.69 10.86 10.68 10.72 13,359,779 -0.23(-2.10%)
Feb 23, 2017 11.24 11.24 10.88 10.95 16,587,518 -0.14(-1.26%)
Feb 22, 2017 10.93 11.12 10.92 11.09 10,906,302 +0.15(+1.37%)
Feb 21, 2017 10.76 10.99 10.75 10.94 10,816,081 +0.32(+3.01%)
Feb 17, 2017 10.62 10.62 10.62 0 -0.06(-0.56%)
Feb 16, 2017 10.87 10.88 10.59 10.68 12,505,789 -0.11(-1.02%)
Feb 15, 2017 10.58 10.81 10.54 10.79 8,257,193 +0.31(+2.96%)
Feb 14, 2017 10.33 10.48 10.22 10.48 6,026,618 +0.08(+0.77%)
Feb 13, 2017 10.37 10.44 10.26 10.40 6,969,209 +0.00(+0.00%)
Feb 10, 2017 10.27 10.49 10.26 10.40 7,690,360 +0.20(+1.96%)
Feb 09, 2017 10.16 10.30 10.12 10.20 7,249,373 +0.04(+0.39%)
Feb 08, 2017 9.900 10.21 9.900 10.16 11,297,719 +0.19(+1.91%)
Feb 07, 2017 9.980 9.980 9.885 9.970 8,583,705 -0.08(-0.80%)
Feb 06, 2017 10.05 10.15 9.965 10.05 12,582,460 -0.13(-1.28%)
Feb 03, 2017 10.13 10.31 10.08 10.18 9,223,575 +0.14(+1.39%)
Feb 02, 2017 9.920 10.05 9.880 10.04 11,328,858 -0.31(-3.00%)
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.