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 (%)
Jul 31, 2017 5.721 5.809 5.673 5.782 17,375,052 +0.10(+1.69%)
Jul 28, 2017 5.637 5.685 5.607 5.685 11,462,321 +0.03(+0.53%)
Jul 27, 2017 5.655 5.685 5.601 5.655 16,237,901 -0.01(-0.21%)
Jul 26, 2017 5.673 5.697 5.613 5.667 22,757,740 -0.01(-0.21%)
Jul 25, 2017 5.685 5.728 5.643 5.679 18,624,516 +0.05(+0.96%)
Jul 24, 2017 5.619 5.643 5.574 5.625 10,142,936 +0.03(+0.54%)
Jul 21, 2017 5.655 5.673 5.565 5.595 13,059,079 -0.05(-0.85%)
Jul 20, 2017 5.691 5.709 5.631 5.643 13,451,033 +0.02(+0.43%)
Jul 19, 2017 5.667 5.709 5.583 5.619 16,713,227 -0.03(-0.53%)
Jul 18, 2017 5.553 5.667 5.541 5.649 12,153,865 +0.08(+1.51%)
Jul 17, 2017 5.577 5.583 5.523 5.565 13,076,684 -0.02(-0.43%)
Jul 14, 2017 5.589 5.643 5.574 5.589 12,052,145 +0.04(+0.76%)
Jul 13, 2017 5.547 5.589 5.505 5.547 18,825,034 +0.04(+0.76%)
Jul 12, 2017 5.397 5.523 5.361 5.505 31,322,898 +0.21(+3.97%)
Jul 11, 2017 5.205 5.319 5.187 5.295 14,374,780 +0.10(+1.85%)
Jul 10, 2017 5.151 5.226 5.145 5.199 14,910,062 +0.09(+1.76%)
Jul 07, 2017 5.145 5.157 5.015 5.108 19,219,778 +0.02(+0.35%)
Jul 06, 2017 5.145 5.151 5.066 5.090 23,982,602 -0.07(-1.28%)
Jul 05, 2017 5.127 5.181 5.012 5.157 13,866,670 +0.02(+0.47%)
Jul 03, 2017 5.157 5.181 5.084 5.133 6,165,872 +0.06(+1.25%)
Jun 30, 2017 5.027 5.105 5.015 5.069 15,872,283 +0.08(+1.55%)
Jun 29, 2017 5.027 5.045 4.896 4.992 16,037,788 -0.01(-0.24%)
Jun 28, 2017 4.962 5.015 4.869 5.004 16,071,347 +0.08(+1.70%)
Jun 27, 2017 4.896 4.998 4.878 4.920 19,381,494 -0.07(-1.43%)
Jun 26, 2017 4.819 5.006 4.801 4.992 17,358,238 +0.26(+5.42%)
Jun 23, 2017 4.759 4.783 4.711 4.735 7,757,219 -0.04(-0.75%)
Jun 22, 2017 4.723 4.798 4.673 4.771 11,381,737 +0.06(+1.27%)
Jun 21, 2017 4.759 4.813 4.681 4.711 16,345,472 -0.04(-0.75%)
Jun 20, 2017 4.884 4.902 4.744 4.747 21,113,522 -0.18(-3.63%)
Jun 19, 2017 4.866 4.986 4.866 4.926 12,189,820 +0.01(+0.12%)
Jun 16, 2017 4.884 4.926 4.845 4.920 15,199,051 +0.05(+1.10%)
Jun 15, 2017 4.842 4.884 4.753 4.866 17,616,626 -0.07(-1.45%)
Jun 14, 2017 4.926 4.992 4.884 4.938 22,416,196 +0.20(+4.15%)
Jun 13, 2017 4.777 4.783 4.711 4.741 17,507,256 -0.02(-0.38%)
Jun 12, 2017 4.848 4.866 4.670 4.759 20,845,404 -0.13(-2.68%)
Jun 09, 2017 4.992 5.004 4.866 4.890 16,403,204 -0.11(-2.26%)
Jun 08, 2017 4.980 5.021 4.920 5.004 18,025,100 -0.07(-1.41%)
Jun 07, 2017 5.057 5.081 4.998 5.075 19,255,694 +0.10(+1.92%)
Jun 06, 2017 4.920 5.027 4.902 4.980 16,498,947 +0.08(+1.58%)
Jun 05, 2017 4.908 4.980 4.860 4.902 16,521,250 -0.03(-0.60%)
Jun 02, 2017 5.087 5.099 4.914 4.932 22,493,778 -0.10(-2.06%)
Jun 01, 2017 5.101 5.125 4.994 5.036 28,655,824 -0.02(-0.35%)
May 31, 2017 5.149 5.149 5.054 5.054 32,096,136 -0.07(-1.40%)
May 30, 2017 5.078 5.143 5.072 5.125 22,581,910 +0.04(+0.82%)
May 26, 2017 5.024 5.143 4.988 5.084 21,063,202 +0.13(+2.65%)
May 25, 2017 5.036 5.078 4.881 4.952 24,794,064 -0.07(-1.42%)
May 24, 2017 5.036 5.173 5.006 5.024 29,939,658 +0.06(+1.20%)
May 23, 2017 4.952 5.048 4.929 4.964 32,049,468 +0.08(+1.71%)
May 22, 2017 4.982 5.006 4.780 4.881 38,345,520 -0.21(-4.10%)
May 19, 2017 5.119 5.215 5.066 5.090 52,278,496 +0.24(+5.04%)
May 18, 2017 4.851 5.173 4.726 4.845 96,206,344 -1.14(-19.02%)
May 17, 2017 6.079 6.126 5.903 5.983 19,574,752 -0.19(-3.09%)
May 16, 2017 6.174 6.180 6.109 6.174 15,137,275 +0.04(+0.68%)
May 15, 2017 6.115 6.162 6.073 6.132 13,151,406 +0.04(+0.59%)
May 12, 2017 6.079 6.144 6.055 6.097 16,821,260 +0.11(+1.89%)
May 11, 2017 5.948 6.001 5.894 5.983 32,593,230 +0.07(+1.21%)
May 10, 2017 5.918 5.954 5.891 5.912 15,359,469 +0.13(+2.16%)
May 09, 2017 5.757 5.846 5.745 5.787 10,944,043 +0.05(+0.83%)
May 08, 2017 5.745 5.799 5.691 5.739 12,801,500 -0.04(-0.62%)
May 05, 2017 5.751 5.799 5.727 5.775 13,616,510 +0.04(+0.73%)
May 04, 2017 5.799 5.846 5.700 5.733 20,859,720 -0.15(-2.53%)
May 03, 2017 5.888 5.918 5.769 5.882 18,498,390 -0.03(-0.44%)
May 02, 2017 5.795 5.950 5.795 5.908 21,432,822 +0.08(+1.41%)
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.