Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.034 5.112 5.022 5.076 15,850,683 +0.08(+1.55%)
Jun 29, 2017 5.034 5.052 4.903 4.998 16,015,964 -0.01(-0.24%)
Jun 28, 2017 4.969 5.022 4.876 5.010 16,049,477 +0.08(+1.70%)
Jun 27, 2017 4.903 5.004 4.885 4.927 19,355,118 -0.07(-1.43%)
Jun 26, 2017 4.825 5.013 4.807 4.998 17,334,618 +0.26(+5.42%)
Jun 23, 2017 4.765 4.789 4.718 4.742 7,746,663 -0.04(-0.75%)
Jun 22, 2017 4.730 4.804 4.679 4.777 11,366,248 +0.06(+1.27%)
Jun 21, 2017 4.765 4.819 4.688 4.718 16,323,229 -0.04(-0.75%)
Jun 20, 2017 4.891 4.909 4.751 4.754 21,084,790 -0.18(-3.63%)
Jun 19, 2017 4.873 4.992 4.873 4.933 12,173,232 +0.01(+0.12%)
Jun 16, 2017 4.891 4.933 4.852 4.927 15,178,368 +0.05(+1.10%)
Jun 15, 2017 4.849 4.891 4.760 4.873 17,592,652 -0.07(-1.45%)
Jun 14, 2017 4.933 4.998 4.891 4.945 22,385,690 +0.20(+4.15%)
Jun 13, 2017 4.783 4.789 4.718 4.748 17,483,432 -0.02(-0.38%)
Jun 12, 2017 4.855 4.873 4.676 4.765 20,817,038 -0.13(-2.68%)
Jun 09, 2017 4.998 5.010 4.873 4.897 16,380,882 -0.11(-2.26%)
Jun 08, 2017 4.986 5.028 4.927 5.010 18,000,572 -0.07(-1.41%)
Jun 07, 2017 5.064 5.088 5.004 5.082 19,229,490 +0.10(+1.92%)
Jun 06, 2017 4.927 5.034 4.909 4.986 16,476,495 +0.08(+1.58%)
Jun 05, 2017 4.915 4.986 4.867 4.909 16,498,768 -0.03(-0.60%)
Jun 02, 2017 5.094 5.106 4.921 4.939 22,463,168 -0.10(-2.06%)
Jun 01, 2017 5.108 5.132 5.001 5.043 28,616,828 -0.02(-0.35%)
May 31, 2017 5.156 5.156 5.061 5.061 32,052,458 -0.07(-1.40%)
May 30, 2017 5.085 5.150 5.079 5.132 22,551,178 +0.04(+0.82%)
May 26, 2017 5.031 5.150 4.995 5.090 21,034,540 +0.13(+2.65%)
May 25, 2017 5.043 5.085 4.888 4.959 24,760,324 -0.07(-1.42%)
May 24, 2017 5.043 5.180 5.013 5.031 29,898,916 +0.06(+1.20%)
May 23, 2017 4.959 5.055 4.935 4.971 32,005,854 +0.08(+1.71%)
May 22, 2017 4.989 5.013 4.786 4.888 38,293,336 -0.21(-4.10%)
May 19, 2017 5.126 5.222 5.073 5.096 52,207,352 +0.24(+5.04%)
May 18, 2017 4.858 5.180 4.732 4.852 96,075,416 -1.14(-19.02%)
May 17, 2017 6.087 6.135 5.911 5.992 19,548,114 -0.19(-3.09%)
May 16, 2017 6.183 6.189 6.117 6.183 15,116,676 +0.04(+0.68%)
May 15, 2017 6.123 6.171 6.081 6.141 13,133,509 +0.04(+0.59%)
May 12, 2017 6.087 6.153 6.063 6.105 16,798,370 +0.11(+1.89%)
May 11, 2017 5.956 6.009 5.902 5.992 32,548,876 +0.07(+1.21%)
May 10, 2017 5.926 5.962 5.899 5.920 15,338,568 +0.13(+2.16%)
May 09, 2017 5.765 5.854 5.753 5.795 10,929,150 +0.05(+0.83%)
May 08, 2017 5.753 5.807 5.699 5.747 12,784,079 -0.04(-0.62%)
May 05, 2017 5.759 5.807 5.735 5.783 13,597,980 +0.04(+0.73%)
May 04, 2017 5.807 5.854 5.708 5.741 20,831,332 -0.15(-2.53%)
May 03, 2017 5.896 5.926 5.777 5.890 18,473,216 -0.03(-0.44%)
May 02, 2017 5.803 5.958 5.803 5.916 21,403,656 +0.08(+1.41%)
May 01, 2017 5.747 5.883 5.720 5.834 29,177,198 +0.11(+1.99%)
Apr 28, 2017 5.639 5.725 5.584 5.720 29,368,248 +0.00(+0.00%)
Apr 27, 2017 5.655 5.763 5.617 5.720 68,721,592 +0.15(+2.73%)
Apr 26, 2017 5.422 5.584 5.416 5.568 52,690,256 +0.09(+1.68%)
Apr 25, 2017 5.384 5.514 5.357 5.476 18,665,230 +0.00(+0.00%)
Apr 24, 2017 5.465 5.568 5.443 5.476 30,971,024 +0.14(+2.64%)
Apr 21, 2017 5.335 5.397 5.321 5.335 20,182,364 +0.03(+0.51%)
Apr 20, 2017 5.465 5.481 5.270 5.308 43,920,056 -0.12(-2.20%)
Apr 19, 2017 5.589 5.595 5.416 5.427 19,422,256 -0.13(-2.34%)
Apr 18, 2017 5.546 5.698 5.541 5.557 19,788,802 -0.07(-1.16%)
Apr 17, 2017 5.405 5.639 5.392 5.622 21,283,970 +0.31(+5.92%)
Apr 13, 2017 5.481 5.503 5.297 5.308 23,536,270 -0.16(-2.88%)
Apr 12, 2017 5.519 5.519 5.422 5.465 17,866,976 -0.07(-1.27%)
Apr 11, 2017 5.552 5.573 5.373 5.536 21,609,400 +0.02(+0.39%)
Apr 10, 2017 5.481 5.546 5.427 5.514 19,456,300 +0.04(+0.79%)
Apr 07, 2017 5.492 5.584 5.427 5.470 14,154,889 +0.02(+0.30%)
Apr 06, 2017 5.487 5.582 5.395 5.454 19,740,812 -0.09(-1.66%)
Apr 05, 2017 5.731 5.742 5.525 5.546 17,967,724 -0.18(-3.13%)
Apr 04, 2017 5.606 5.739 5.584 5.725 21,789,760 +0.10(+1.69%)
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.