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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2017 5.631 5.717 5.577 5.712 29,408,268 +0.00(+0.00%)
Apr 27, 2017 5.647 5.755 5.609 5.712 68,815,240 +0.15(+2.73%)
Apr 26, 2017 5.414 5.577 5.409 5.560 52,762,056 +0.09(+1.68%)
Apr 25, 2017 5.376 5.506 5.349 5.468 18,690,664 +0.00(+0.00%)
Apr 24, 2017 5.458 5.560 5.436 5.468 31,013,226 +0.14(+2.64%)
Apr 21, 2017 5.328 5.390 5.314 5.328 20,209,864 +0.03(+0.51%)
Apr 20, 2017 5.458 5.474 5.263 5.301 43,979,908 -0.12(-2.20%)
Apr 19, 2017 5.582 5.588 5.409 5.420 19,448,722 -0.13(-2.34%)
Apr 18, 2017 5.539 5.690 5.533 5.550 19,815,766 -0.06(-1.16%)
Apr 17, 2017 5.398 5.631 5.385 5.615 21,312,972 +0.31(+5.92%)
Apr 13, 2017 5.474 5.495 5.290 5.301 23,568,342 -0.16(-2.88%)
Apr 12, 2017 5.512 5.512 5.414 5.458 17,891,322 -0.07(-1.27%)
Apr 11, 2017 5.544 5.566 5.366 5.528 21,638,846 +0.02(+0.39%)
Apr 10, 2017 5.474 5.539 5.420 5.506 19,482,812 +0.04(+0.79%)
Apr 07, 2017 5.485 5.577 5.420 5.463 14,174,178 +0.02(+0.30%)
Apr 06, 2017 5.479 5.574 5.387 5.447 19,767,712 -0.09(-1.66%)
Apr 05, 2017 5.723 5.734 5.517 5.539 17,992,208 -0.18(-3.12%)
Apr 04, 2017 5.598 5.731 5.577 5.717 21,819,452 +0.10(+1.69%)
Apr 03, 2017 5.633 5.665 5.557 5.622 14,028,134 +0.08(+1.46%)
Mar 31, 2017 5.557 5.644 5.487 5.541 18,496,612 -0.04(-0.78%)
Mar 30, 2017 5.660 5.690 5.568 5.584 18,541,140 -0.10(-1.71%)
Mar 29, 2017 5.536 5.725 5.530 5.682 21,054,072 +0.15(+2.74%)
Mar 28, 2017 5.482 5.546 5.433 5.530 18,168,178 +0.02(+0.39%)
Mar 27, 2017 5.400 5.514 5.379 5.509 12,337,903 +0.02(+0.39%)
Mar 24, 2017 5.427 5.525 5.390 5.487 16,382,854 +0.11(+2.01%)
Mar 23, 2017 5.335 5.444 5.325 5.379 18,209,748 -0.06(-1.09%)
Mar 22, 2017 5.417 5.546 5.357 5.438 25,987,604 +0.02(+0.40%)
Mar 21, 2017 5.628 5.649 5.379 5.417 29,266,440 -0.21(-3.66%)
Mar 20, 2017 5.454 5.649 5.433 5.622 25,379,454 +0.15(+2.77%)
Mar 17, 2017 5.633 5.660 5.463 5.471 18,178,768 -0.14(-2.51%)
Mar 16, 2017 5.660 5.676 5.555 5.611 16,365,666 -0.04(-0.67%)
Mar 15, 2017 5.482 5.695 5.438 5.649 24,214,144 +0.19(+3.57%)
Mar 14, 2017 5.519 5.568 5.449 5.454 14,890,612 -0.10(-1.75%)
Mar 13, 2017 5.519 5.574 5.471 5.552 12,019,841 +0.09(+1.58%)
Mar 10, 2017 5.584 5.584 5.441 5.465 16,990,374 +0.03(+0.60%)
Mar 09, 2017 5.509 5.552 5.403 5.433 15,021,730 -0.09(-1.57%)
Mar 08, 2017 5.606 5.633 5.465 5.519 12,114,275 -0.19(-3.41%)
Mar 07, 2017 5.790 5.793 5.709 5.714 11,823,323 -0.04(-0.66%)
Mar 06, 2017 5.849 5.849 5.736 5.752 9,711,785 -0.10(-1.67%)
Mar 03, 2017 5.703 5.877 5.703 5.849 43,416,820 +0.19(+3.35%)
Mar 02, 2017 5.736 5.749 5.622 5.660 27,079,834 -0.12(-2.00%)
Mar 01, 2017 5.830 5.841 5.746 5.776 21,703,652 +0.06(+1.04%)
Feb 28, 2017 5.787 5.792 5.700 5.716 14,206,970 -0.09(-1.49%)
Feb 27, 2017 5.797 5.868 5.781 5.803 10,966,037 +0.01(+0.09%)
Feb 24, 2017 5.781 5.873 5.776 5.797 24,703,328 -0.12(-2.10%)
Feb 23, 2017 6.079 6.081 5.884 5.922 30,671,684 -0.08(-1.26%)
Feb 22, 2017 5.911 6.016 5.906 5.998 20,166,648 +0.08(+1.37%)
Feb 21, 2017 5.819 5.941 5.814 5.916 19,999,822 +0.17(+3.01%)
Feb 17, 2017 5.743 5.743 5.743 0 -0.03(-0.56%)
Feb 16, 2017 5.879 5.884 5.724 5.776 23,124,232 -0.06(-1.02%)
Feb 15, 2017 5.722 5.846 5.700 5.835 15,268,228 +0.17(+2.96%)
Feb 14, 2017 5.587 5.670 5.530 5.668 11,143,712 +0.04(+0.77%)
Feb 13, 2017 5.608 5.646 5.546 5.624 12,886,640 +0.00(+0.00%)
Feb 10, 2017 5.554 5.673 5.549 5.624 14,220,107 +0.11(+1.96%)
Feb 09, 2017 5.495 5.570 5.473 5.516 13,404,686 +0.02(+0.39%)
Feb 08, 2017 5.354 5.522 5.354 5.495 20,890,410 +0.10(+1.91%)
Feb 07, 2017 5.397 5.397 5.346 5.392 15,871,976 -0.04(-0.80%)
Feb 06, 2017 5.435 5.489 5.389 5.435 23,266,002 -0.07(-1.28%)
Feb 03, 2017 5.478 5.576 5.451 5.505 17,055,148 +0.08(+1.39%)
Feb 02, 2017 5.365 5.435 5.343 5.430 20,947,990 -0.16(-2.94%)
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.