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 (%)
Dec 29, 2017 6.332 6.332 6.332 0 +0.04(+0.59%)
Dec 28, 2017 6.270 6.307 6.245 6.295 6,027,542 +0.09(+1.50%)
Dec 27, 2017 6.264 6.270 6.190 6.202 5,507,768 -0.01(-0.20%)
Dec 26, 2017 6.221 6.227 6.165 6.214 4,854,927 +0.08(+1.39%)
Dec 22, 2017 6.099 6.142 6.081 6.130 12,434,514 -0.02(-0.29%)
Dec 21, 2017 6.009 6.220 5.997 6.148 14,857,770 +0.14(+2.31%)
Dec 20, 2017 6.009 6.066 5.985 6.009 11,581,508 +0.03(+0.50%)
Dec 19, 2017 5.949 5.991 5.882 5.979 10,700,708 -0.02(-0.40%)
Dec 18, 2017 5.997 6.087 5.985 6.003 10,327,042 +0.11(+1.84%)
Dec 15, 2017 5.967 5.967 5.885 5.894 12,604,286 +0.01(+0.20%)
Dec 14, 2017 5.864 5.943 5.840 5.882 11,195,773 -0.06(-1.01%)
Dec 13, 2017 6.184 6.229 5.907 5.943 16,721,122 -0.25(-4.09%)
Dec 12, 2017 6.196 6.226 5.867 6.196 21,729,892 +0.17(+2.80%)
Dec 11, 2017 6.009 6.093 5.985 6.027 10,773,987 +0.01(+0.20%)
Dec 08, 2017 6.111 6.123 6.003 6.015 10,953,732 -0.01(-0.20%)
Dec 07, 2017 5.828 6.036 5.798 6.027 16,728,771 -0.10(-1.67%)
Dec 06, 2017 6.069 6.166 5.967 6.130 11,766,102 +0.05(+0.79%)
Dec 05, 2017 6.214 6.226 6.048 6.081 10,686,002 -0.02(-0.39%)
Dec 04, 2017 6.130 6.202 6.051 6.105 11,101,020 +0.12(+1.97%)
Dec 01, 2017 5.975 6.030 5.921 5.987 14,262,408 +0.09(+1.53%)
Nov 30, 2017 6.036 6.075 5.897 5.897 19,847,600 -0.17(-2.88%)
Nov 29, 2017 6.198 6.198 6.063 6.072 12,366,213 -0.17(-2.80%)
Nov 28, 2017 6.289 6.343 6.177 6.246 13,375,105 +0.07(+1.17%)
Nov 27, 2017 6.150 6.240 6.114 6.174 10,893,287 -0.08(-1.35%)
Nov 24, 2017 6.240 6.265 6.225 6.258 7,122,862 -0.06(-0.95%)
Nov 22, 2017 6.289 6.331 6.249 6.319 11,503,829 +0.00(+0.00%)
Nov 21, 2017 6.283 6.427 6.265 6.319 17,909,840 +0.04(+0.67%)
Nov 20, 2017 6.168 6.283 6.114 6.277 11,587,465 +0.07(+1.07%)
Nov 17, 2017 6.072 6.234 6.060 6.210 20,065,080 +0.15(+2.49%)
Nov 16, 2017 5.999 6.096 5.963 6.060 13,524,483 +0.14(+2.44%)
Nov 15, 2017 5.783 5.927 5.777 5.915 11,807,657 +0.05(+0.92%)
Nov 14, 2017 5.975 6.012 5.822 5.861 14,151,860 -0.14(-2.31%)
Nov 13, 2017 5.987 6.048 5.915 5.999 13,867,052 -0.02(-0.30%)
Nov 10, 2017 5.981 6.054 5.969 6.018 16,424,643 -0.06(-0.99%)
Nov 09, 2017 6.132 6.246 6.036 6.078 22,559,502 -0.19(-2.98%)
Nov 08, 2017 6.084 6.289 6.036 6.265 24,120,152 +0.21(+3.48%)
Nov 07, 2017 6.150 6.168 5.945 6.054 14,059,946 -0.16(-2.52%)
Nov 06, 2017 6.204 6.234 6.138 6.210 10,986,947 +0.06(+0.98%)
Nov 03, 2017 6.204 6.225 6.030 6.150 23,889,482 -0.04(-0.68%)
Nov 02, 2017 6.126 6.216 6.078 6.192 16,653,658 +0.00(+0.06%)
Nov 01, 2017 6.297 6.339 6.165 6.189 14,054,368 -0.17(-2.74%)
Oct 31, 2017 6.363 6.429 6.243 6.363 26,557,274 -0.07(-1.03%)
Oct 30, 2017 6.508 6.565 6.369 6.429 11,078,919 -0.20(-3.00%)
Oct 27, 2017 6.586 6.646 6.490 6.628 11,822,732 +0.10(+1.57%)
Oct 26, 2017 6.779 6.779 6.514 6.526 9,802,193 -0.20(-3.04%)
Oct 25, 2017 6.694 6.740 6.532 6.730 12,833,863 +0.07(+1.08%)
Oct 24, 2017 6.610 6.676 6.544 6.658 10,661,962 +0.06(+0.91%)
Oct 23, 2017 6.706 6.773 6.589 6.598 11,097,261 -0.14(-2.14%)
Oct 20, 2017 6.857 6.857 6.743 6.743 8,188,252 -0.07(-1.06%)
Oct 19, 2017 6.797 6.824 6.730 6.815 7,764,234 -0.04(-0.53%)
Oct 18, 2017 6.893 6.911 6.809 6.851 11,406,498 -0.07(-0.96%)
Oct 17, 2017 6.917 6.929 6.815 6.917 9,091,423 -0.01(-0.09%)
Oct 16, 2017 6.959 6.971 6.884 6.923 17,465,896 -0.04(-0.61%)
Oct 13, 2017 7.031 7.031 6.902 6.965 18,772,904 +0.04(+0.61%)
Oct 12, 2017 6.989 7.019 6.902 6.923 17,705,466 -0.07(-1.03%)
Oct 11, 2017 7.044 7.056 6.911 6.995 14,689,305 +0.01(+0.09%)
Oct 10, 2017 6.965 7.044 6.917 6.989 19,978,970 +0.18(+2.65%)
Oct 09, 2017 6.827 6.851 6.737 6.809 15,249,496 -0.07(-1.05%)
Oct 06, 2017 6.893 6.926 6.827 6.881 12,828,548 -0.11(-1.55%)
Oct 05, 2017 7.128 7.140 6.971 6.989 22,856,554 -0.04(-0.60%)
Oct 04, 2017 7.038 7.080 6.989 7.031 14,756,048 +0.01(+0.17%)
Oct 03, 2017 6.670 7.025 6.646 7.019 20,720,558 +0.27(+4.07%)
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.