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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Nov 30, 2017 6.028 6.067 5.890 5.890 19,872,356 -0.17(-2.88%)
Nov 29, 2017 6.191 6.191 6.055 6.064 12,381,637 -0.17(-2.80%)
Nov 28, 2017 6.281 6.335 6.169 6.239 13,391,787 +0.07(+1.17%)
Nov 27, 2017 6.142 6.233 6.106 6.166 10,906,874 -0.08(-1.35%)
Nov 24, 2017 6.233 6.257 6.218 6.251 7,131,746 -0.06(-0.95%)
Nov 22, 2017 6.281 6.323 6.242 6.311 11,518,177 +0.00(+0.00%)
Nov 21, 2017 6.275 6.419 6.257 6.311 17,932,178 +0.04(+0.67%)
Nov 20, 2017 6.160 6.275 6.106 6.269 11,601,918 +0.07(+1.07%)
Nov 17, 2017 6.064 6.227 6.052 6.203 20,090,106 +0.15(+2.49%)
Nov 16, 2017 5.992 6.088 5.956 6.052 13,541,352 +0.14(+2.44%)
Nov 15, 2017 5.775 5.920 5.769 5.908 11,822,384 +0.05(+0.93%)
Nov 14, 2017 5.968 6.004 5.815 5.854 14,169,511 -0.14(-2.31%)
Nov 13, 2017 5.980 6.040 5.908 5.992 13,884,348 -0.02(-0.30%)
Nov 10, 2017 5.974 6.046 5.962 6.010 16,445,128 -0.06(-0.99%)
Nov 09, 2017 6.124 6.239 6.028 6.070 22,587,638 -0.19(-2.98%)
Nov 08, 2017 6.076 6.281 6.028 6.257 24,150,236 +0.21(+3.48%)
Nov 07, 2017 6.142 6.160 5.938 6.046 14,077,483 -0.16(-2.52%)
Nov 06, 2017 6.197 6.227 6.130 6.203 11,000,651 +0.06(+0.98%)
Nov 03, 2017 6.197 6.218 6.022 6.142 23,919,278 -0.04(-0.68%)
Nov 02, 2017 6.118 6.209 6.070 6.185 16,674,430 +0.00(+0.06%)
Nov 01, 2017 6.289 6.331 6.157 6.181 14,071,895 -0.17(-2.74%)
Oct 31, 2017 6.355 6.421 6.235 6.355 26,590,392 -0.07(-1.03%)
Oct 30, 2017 6.500 6.557 6.361 6.421 11,092,736 -0.20(-3.00%)
Oct 27, 2017 6.578 6.638 6.482 6.620 11,837,476 +0.10(+1.57%)
Oct 26, 2017 6.770 6.770 6.506 6.518 9,814,417 -0.20(-3.04%)
Oct 25, 2017 6.686 6.731 6.524 6.722 12,849,868 +0.07(+1.08%)
Oct 24, 2017 6.602 6.668 6.536 6.650 10,675,258 +0.06(+0.91%)
Oct 23, 2017 6.698 6.764 6.581 6.590 11,111,101 -0.14(-2.14%)
Oct 20, 2017 6.848 6.848 6.734 6.734 8,198,463 -0.07(-1.06%)
Oct 19, 2017 6.788 6.815 6.722 6.806 7,773,917 -0.04(-0.53%)
Oct 18, 2017 6.884 6.902 6.800 6.842 11,420,723 -0.07(-0.96%)
Oct 17, 2017 6.908 6.921 6.806 6.908 9,102,761 -0.01(-0.09%)
Oct 16, 2017 6.951 6.963 6.875 6.915 17,487,678 -0.04(-0.61%)
Oct 13, 2017 7.023 7.023 6.893 6.957 18,796,316 +0.04(+0.61%)
Oct 12, 2017 6.981 7.011 6.893 6.915 17,727,546 -0.07(-1.03%)
Oct 11, 2017 7.035 7.047 6.902 6.987 14,707,624 +0.01(+0.09%)
Oct 10, 2017 6.957 7.035 6.908 6.981 20,003,884 +0.18(+2.65%)
Oct 09, 2017 6.818 6.842 6.728 6.800 15,268,513 -0.07(-1.05%)
Oct 06, 2017 6.884 6.918 6.818 6.872 12,844,546 -0.11(-1.55%)
Oct 05, 2017 7.119 7.131 6.963 6.981 22,885,058 -0.04(-0.60%)
Oct 04, 2017 7.029 7.071 6.981 7.023 14,774,450 +0.01(+0.17%)
Oct 03, 2017 6.662 7.017 6.638 7.011 20,746,400 +0.27(+4.07%)
Oct 02, 2017 6.610 6.743 6.592 6.737 13,200,858 +0.08(+1.26%)
Sep 29, 2017 6.628 6.671 6.586 6.652 10,656,807 +0.12(+1.84%)
Sep 28, 2017 6.562 6.589 6.466 6.532 15,344,544 -0.04(-0.64%)
Sep 27, 2017 6.652 6.707 6.520 6.574 15,696,176 -0.11(-1.71%)
Sep 26, 2017 6.725 6.803 6.689 6.689 12,707,861 -0.01(-0.18%)
Sep 25, 2017 6.881 6.881 6.683 6.701 17,292,120 -0.21(-3.04%)
Sep 22, 2017 6.869 6.977 6.851 6.911 10,024,428 +0.04(+0.52%)
Sep 21, 2017 6.941 6.986 6.839 6.875 13,168,827 -0.03(-0.44%)
Sep 20, 2017 6.989 6.995 6.776 6.905 16,328,294 -0.02(-0.26%)
Sep 19, 2017 6.935 6.953 6.845 6.923 17,140,360 -0.02(-0.35%)
Sep 18, 2017 6.911 7.001 6.864 6.947 17,240,062 +0.04(+0.61%)
Sep 15, 2017 6.755 6.911 6.731 6.905 15,226,089 +0.16(+2.32%)
Sep 14, 2017 6.737 6.815 6.689 6.749 20,208,920 -0.05(-0.79%)
Sep 13, 2017 6.755 6.845 6.749 6.803 31,584,190 +0.02(+0.35%)
Sep 12, 2017 6.767 6.893 6.758 6.779 15,076,489 -0.06(-0.88%)
Sep 11, 2017 6.701 6.881 6.695 6.839 14,206,664 +0.23(+3.55%)
Sep 08, 2017 6.634 6.674 6.568 6.604 15,414,195 -0.04(-0.63%)
Sep 07, 2017 6.646 6.707 6.559 6.646 15,540,381 +0.01(+0.18%)
Sep 06, 2017 6.598 6.659 6.571 6.634 21,301,522 +0.14(+2.09%)
Sep 05, 2017 6.601 6.631 6.391 6.499 26,229,610 -0.04(-0.64%)
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.