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 (%)
Feb 28, 2017 5.787 5.792 5.700 5.717 14,206,459 -0.09(-1.49%)
Feb 27, 2017 5.798 5.868 5.781 5.803 10,965,643 +0.01(+0.09%)
Feb 24, 2017 5.781 5.873 5.776 5.798 24,702,442 -0.12(-2.10%)
Feb 23, 2017 6.079 6.082 5.884 5.922 30,670,582 -0.08(-1.26%)
Feb 22, 2017 5.911 6.017 5.906 5.998 20,165,924 +0.08(+1.37%)
Feb 21, 2017 5.819 5.941 5.814 5.917 19,999,104 +0.17(+3.01%)
Feb 17, 2017 5.744 5.744 5.744 0 -0.03(-0.56%)
Feb 16, 2017 5.879 5.884 5.725 5.776 23,123,400 -0.06(-1.02%)
Feb 15, 2017 5.722 5.846 5.700 5.836 15,267,680 +0.17(+2.96%)
Feb 14, 2017 5.587 5.671 5.530 5.668 11,143,311 +0.04(+0.77%)
Feb 13, 2017 5.608 5.646 5.546 5.625 12,886,177 +0.00(+0.00%)
Feb 10, 2017 5.554 5.673 5.549 5.625 14,219,596 +0.11(+1.96%)
Feb 09, 2017 5.495 5.571 5.473 5.516 13,404,205 +0.02(+0.39%)
Feb 08, 2017 5.354 5.522 5.354 5.495 20,889,660 +0.10(+1.91%)
Feb 07, 2017 5.397 5.397 5.346 5.392 15,871,405 -0.04(-0.80%)
Feb 06, 2017 5.435 5.489 5.389 5.435 23,265,166 -0.07(-1.28%)
Feb 03, 2017 5.479 5.576 5.452 5.506 17,054,536 +0.08(+1.39%)
Feb 02, 2017 5.365 5.435 5.343 5.430 20,947,236 -0.16(-2.94%)
Feb 01, 2017 5.638 5.659 5.554 5.594 23,498,620 +0.01(+0.19%)
Jan 31, 2017 5.616 5.635 5.551 5.583 12,731,559 -0.02(-0.29%)
Jan 30, 2017 5.546 5.638 5.527 5.600 19,578,496 -0.03(-0.58%)
Jan 27, 2017 5.621 5.665 5.594 5.632 12,527,381 +0.03(+0.58%)
Jan 26, 2017 5.519 5.600 5.459 5.600 17,525,758 -0.02(-0.38%)
Jan 25, 2017 5.535 5.632 5.535 5.621 17,232,600 +0.14(+2.56%)
Jan 24, 2017 5.405 5.497 5.405 5.481 22,796,726 -0.06(-1.07%)
Jan 23, 2017 5.427 5.540 5.397 5.540 26,367,826 +0.19(+3.54%)
Jan 20, 2017 5.356 5.365 5.265 5.351 27,968,452 +0.03(+0.51%)
Jan 19, 2017 5.351 5.351 5.270 5.324 16,332,034 +0.04(+0.72%)
Jan 18, 2017 5.313 5.346 5.259 5.286 18,952,250 -0.07(-1.31%)
Jan 17, 2017 5.227 5.394 5.200 5.356 15,987,936 +0.15(+2.91%)
Jan 13, 2017 5.205 5.205 5.205 0 -0.09(-1.73%)
Jan 12, 2017 5.297 5.340 5.283 5.297 20,855,008 +0.02(+0.31%)
Jan 11, 2017 5.070 5.281 5.035 5.281 19,988,640 +0.17(+3.39%)
Jan 10, 2017 5.151 5.167 5.083 5.108 12,371,932 +0.01(+0.21%)
Jan 09, 2017 5.102 5.129 5.081 5.097 13,099,892 +0.03(+0.53%)
Jan 06, 2017 5.048 5.089 5.027 5.070 16,066,408 -0.01(-0.21%)
Jan 05, 2017 4.994 5.113 4.978 5.081 19,461,580 +0.11(+2.17%)
Jan 04, 2017 4.983 5.008 4.951 4.973 13,623,139 +0.02(+0.33%)
Jan 03, 2017 4.859 4.983 4.843 4.956 28,777,116 +0.25(+5.35%)
Dec 30, 2016 4.705 4.705 4.705 0 -0.06(-1.25%)
Dec 29, 2016 4.688 4.796 4.688 4.764 14,355,061 +0.09(+1.85%)
Dec 28, 2016 4.570 4.696 4.548 4.678 20,584,822 +0.19(+4.21%)
Dec 27, 2016 4.553 4.559 4.483 4.489 18,307,922 +0.01(+0.24%)
Dec 23, 2016 4.478 4.478 4.478 0 +0.11(+2.60%)
Dec 22, 2016 4.305 4.381 4.283 4.364 16,449,590 +0.05(+1.24%)
Dec 21, 2016 4.391 4.402 4.305 4.311 12,887,808 -0.03(-0.62%)
Dec 20, 2016 4.348 4.364 4.279 4.337 23,545,000 +0.13(+3.18%)
Dec 19, 2016 4.327 4.332 4.199 4.204 24,028,578 -0.06(-1.38%)
Dec 16, 2016 4.337 4.386 4.241 4.263 23,925,822 -0.09(-1.97%)
Dec 15, 2016 4.300 4.386 4.223 4.348 48,983,916 +0.05(+1.12%)
Dec 14, 2016 4.444 4.466 4.300 4.300 27,279,920 -0.13(-2.90%)
Dec 13, 2016 4.492 4.535 4.402 4.428 61,608,704 +0.05(+1.10%)
Dec 12, 2016 4.508 4.519 4.353 4.380 42,183,148 -0.18(-3.87%)
Dec 09, 2016 4.535 4.596 4.514 4.556 27,715,150 +0.05(+1.19%)
Dec 08, 2016 4.498 4.533 4.455 4.503 28,186,564 +0.01(+0.12%)
Dec 07, 2016 4.556 4.583 4.450 4.498 32,535,584 -0.01(-0.12%)
Dec 06, 2016 4.402 4.548 4.388 4.503 18,938,468 +0.07(+1.57%)
Dec 05, 2016 4.332 4.434 4.321 4.434 19,504,486 +0.07(+1.72%)
Dec 02, 2016 4.327 4.428 4.297 4.359 20,847,372 +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.