Skip to main content

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

2.865 -0.045 (-1.55%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.795 5.800 5.708 5.724 14,187,126 -0.09(-1.49%)
Feb 27, 2017 5.806 5.876 5.789 5.811 10,950,720 +0.01(+0.09%)
Feb 24, 2017 5.789 5.881 5.784 5.806 24,668,824 -0.12(-2.10%)
Feb 23, 2017 6.087 6.090 5.892 5.930 30,628,842 -0.08(-1.26%)
Feb 22, 2017 5.919 6.025 5.914 6.006 20,138,480 +0.08(+1.37%)
Feb 21, 2017 5.827 5.949 5.822 5.925 19,971,888 +0.17(+3.01%)
Feb 17, 2017 5.751 5.751 5.751 0 -0.03(-0.56%)
Feb 16, 2017 5.887 5.892 5.732 5.784 23,091,932 -0.06(-1.02%)
Feb 15, 2017 5.730 5.854 5.708 5.843 15,246,902 +0.17(+2.96%)
Feb 14, 2017 5.594 5.678 5.538 5.676 11,128,147 +0.04(+0.77%)
Feb 13, 2017 5.616 5.654 5.554 5.632 12,868,640 +0.00(+0.00%)
Feb 10, 2017 5.562 5.681 5.556 5.632 14,200,245 +0.11(+1.96%)
Feb 09, 2017 5.502 5.578 5.481 5.524 13,385,963 +0.02(+0.39%)
Feb 08, 2017 5.362 5.529 5.362 5.502 20,861,232 +0.10(+1.91%)
Feb 07, 2017 5.405 5.405 5.353 5.399 15,849,806 -0.04(-0.80%)
Feb 06, 2017 5.443 5.497 5.397 5.443 23,233,504 -0.07(-1.28%)
Feb 03, 2017 5.486 5.584 5.459 5.513 17,031,326 +0.08(+1.39%)
Feb 02, 2017 5.372 5.443 5.351 5.437 20,918,730 -0.16(-2.94%)
Feb 01, 2017 5.645 5.667 5.561 5.602 23,466,646 +0.01(+0.19%)
Jan 31, 2017 5.624 5.642 5.559 5.591 12,714,235 -0.02(-0.29%)
Jan 30, 2017 5.553 5.645 5.534 5.607 19,551,856 -0.03(-0.58%)
Jan 27, 2017 5.629 5.672 5.602 5.640 12,510,335 +0.03(+0.58%)
Jan 26, 2017 5.526 5.607 5.467 5.607 17,501,912 -0.02(-0.38%)
Jan 25, 2017 5.542 5.640 5.542 5.629 17,209,152 +0.14(+2.56%)
Jan 24, 2017 5.412 5.504 5.412 5.488 22,765,708 -0.06(-1.07%)
Jan 23, 2017 5.434 5.548 5.404 5.548 26,331,946 +0.19(+3.54%)
Jan 20, 2017 5.364 5.372 5.272 5.358 27,930,394 +0.03(+0.51%)
Jan 19, 2017 5.358 5.358 5.277 5.331 16,309,811 +0.04(+0.72%)
Jan 18, 2017 5.320 5.353 5.266 5.293 18,926,462 -0.07(-1.31%)
Jan 17, 2017 5.234 5.402 5.207 5.364 15,966,181 +0.15(+2.91%)
Jan 13, 2017 5.212 5.212 5.212 0 -0.09(-1.73%)
Jan 12, 2017 5.304 5.348 5.291 5.304 20,826,630 +0.02(+0.31%)
Jan 11, 2017 5.077 5.288 5.042 5.288 19,961,442 +0.17(+3.39%)
Jan 10, 2017 5.158 5.174 5.090 5.115 12,355,097 +0.01(+0.21%)
Jan 09, 2017 5.109 5.136 5.088 5.104 13,082,067 +0.03(+0.53%)
Jan 06, 2017 5.055 5.096 5.034 5.077 16,044,547 -0.01(-0.21%)
Jan 05, 2017 5.001 5.120 4.985 5.088 19,435,098 +0.11(+2.17%)
Jan 04, 2017 4.990 5.015 4.958 4.979 13,604,602 +0.02(+0.33%)
Jan 03, 2017 4.866 4.990 4.850 4.963 28,737,960 +0.25(+5.35%)
Dec 30, 2016 4.711 4.711 4.711 0 -0.06(-1.25%)
Dec 29, 2016 4.695 4.803 4.695 4.771 14,335,527 +0.09(+1.85%)
Dec 28, 2016 4.576 4.703 4.554 4.684 20,556,810 +0.19(+4.21%)
Dec 27, 2016 4.560 4.565 4.489 4.495 18,283,010 +0.01(+0.24%)
Dec 23, 2016 4.484 4.484 4.484 0 +0.11(+2.60%)
Dec 22, 2016 4.311 4.386 4.289 4.370 16,427,206 +0.05(+1.24%)
Dec 21, 2016 4.397 4.408 4.311 4.317 12,870,271 -0.03(-0.62%)
Dec 20, 2016 4.354 4.370 4.285 4.343 23,512,962 +0.13(+3.18%)
Dec 19, 2016 4.333 4.338 4.204 4.210 23,995,882 -0.06(-1.38%)
Dec 16, 2016 4.343 4.391 4.247 4.268 23,893,266 -0.09(-1.97%)
Dec 15, 2016 4.306 4.391 4.228 4.354 48,917,264 +0.05(+1.12%)
Dec 14, 2016 4.450 4.472 4.306 4.306 27,242,800 -0.13(-2.89%)
Dec 13, 2016 4.498 4.541 4.408 4.434 61,524,872 +0.05(+1.10%)
Dec 12, 2016 4.514 4.525 4.359 4.386 42,125,752 -0.18(-3.87%)
Dec 09, 2016 4.541 4.603 4.520 4.563 27,677,436 +0.05(+1.19%)
Dec 08, 2016 4.504 4.539 4.461 4.509 28,148,210 +0.01(+0.12%)
Dec 07, 2016 4.563 4.589 4.456 4.504 32,491,312 -0.01(-0.12%)
Dec 06, 2016 4.408 4.555 4.394 4.509 18,912,700 +0.07(+1.57%)
Dec 05, 2016 4.338 4.440 4.327 4.440 19,477,946 +0.07(+1.72%)
Dec 02, 2016 4.333 4.434 4.303 4.365 20,819,004 +0.09(+2.07%)
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.