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: 7:00 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 (%)
Aug 31, 2017 6.421 6.439 6.334 6.391 21,058,596 +0.02(+0.28%)
Aug 30, 2017 6.397 6.409 6.331 6.373 8,724,395 -0.04(-0.66%)
Aug 29, 2017 6.258 6.442 6.252 6.415 23,711,204 +0.09(+1.42%)
Aug 28, 2017 6.427 6.439 6.303 6.324 14,925,074 -0.11(-1.68%)
Aug 25, 2017 6.481 6.481 6.403 6.433 11,294,138 -0.02(-0.37%)
Aug 24, 2017 6.451 6.508 6.424 6.457 13,784,040 +0.01(+0.19%)
Aug 23, 2017 6.361 6.457 6.337 6.445 9,711,905 +0.11(+1.71%)
Aug 22, 2017 6.306 6.403 6.288 6.337 18,644,884 +0.14(+2.23%)
Aug 21, 2017 6.276 6.300 6.165 6.198 12,872,447 -0.04(-0.67%)
Aug 18, 2017 6.102 6.246 6.048 6.240 15,476,831 +0.21(+3.49%)
Aug 17, 2017 6.108 6.132 6.024 6.030 14,474,856 -0.13(-2.14%)
Aug 16, 2017 6.150 6.198 6.054 6.162 23,333,012 +0.04(+0.59%)
Aug 15, 2017 6.054 6.147 6.048 6.126 10,668,769 +0.08(+1.29%)
Aug 14, 2017 5.958 6.123 5.952 6.048 14,426,196 +0.05(+0.80%)
Aug 11, 2017 5.916 6.021 5.874 6.000 15,421,834 +0.08(+1.42%)
Aug 10, 2017 5.994 6.006 5.898 5.916 16,876,576 -0.11(-1.89%)
Aug 09, 2017 5.970 6.036 5.964 6.030 12,513,057 -0.07(-1.08%)
Aug 08, 2017 6.006 6.168 6.006 6.096 16,248,876 +0.08(+1.30%)
Aug 07, 2017 5.940 6.042 5.922 6.018 14,447,168 +0.07(+1.21%)
Aug 04, 2017 5.940 5.973 5.910 5.946 13,644,627 +0.00(+0.00%)
Aug 03, 2017 5.958 5.973 5.916 5.946 14,379,922 -0.01(-0.20%)
Aug 02, 2017 5.832 5.988 5.814 5.958 25,790,928 +0.09(+1.60%)
Aug 01, 2017 5.804 5.900 5.780 5.864 15,928,200 +0.09(+1.56%)
Jul 31, 2017 5.714 5.801 5.666 5.774 17,396,718 +0.10(+1.69%)
Jul 28, 2017 5.630 5.678 5.600 5.678 11,476,615 +0.03(+0.53%)
Jul 27, 2017 5.648 5.678 5.594 5.648 16,258,150 -0.01(-0.21%)
Jul 26, 2017 5.666 5.690 5.606 5.660 22,786,118 -0.01(-0.21%)
Jul 25, 2017 5.678 5.720 5.636 5.672 18,647,742 +0.05(+0.96%)
Jul 24, 2017 5.612 5.636 5.567 5.618 10,155,585 +0.03(+0.54%)
Jul 21, 2017 5.648 5.666 5.558 5.588 13,075,364 -0.05(-0.85%)
Jul 20, 2017 5.684 5.702 5.624 5.636 13,467,806 +0.02(+0.43%)
Jul 19, 2017 5.660 5.702 5.576 5.612 16,734,069 -0.03(-0.53%)
Jul 18, 2017 5.546 5.660 5.534 5.642 12,169,020 +0.08(+1.51%)
Jul 17, 2017 5.570 5.576 5.516 5.558 13,092,990 -0.02(-0.43%)
Jul 14, 2017 5.582 5.636 5.567 5.582 12,067,174 +0.04(+0.76%)
Jul 13, 2017 5.540 5.582 5.498 5.540 18,848,510 +0.04(+0.76%)
Jul 12, 2017 5.390 5.516 5.354 5.498 31,361,958 +0.21(+3.97%)
Jul 11, 2017 5.198 5.312 5.180 5.288 14,392,706 +0.10(+1.85%)
Jul 10, 2017 5.144 5.219 5.138 5.192 14,928,655 +0.09(+1.76%)
Jul 07, 2017 5.138 5.150 5.009 5.102 19,243,746 +0.02(+0.35%)
Jul 06, 2017 5.138 5.144 5.060 5.084 24,012,508 -0.07(-1.28%)
Jul 05, 2017 5.120 5.174 5.006 5.150 13,883,962 +0.02(+0.47%)
Jul 03, 2017 5.150 5.174 5.078 5.126 6,173,561 +0.06(+1.25%)
Jun 30, 2017 5.021 5.099 5.009 5.063 15,892,077 +0.08(+1.55%)
Jun 29, 2017 5.021 5.039 4.890 4.985 16,057,789 -0.01(-0.24%)
Jun 28, 2017 4.956 5.009 4.863 4.997 16,091,389 +0.08(+1.70%)
Jun 27, 2017 4.890 4.991 4.872 4.914 19,405,664 -0.07(-1.43%)
Jun 26, 2017 4.813 5.000 4.795 4.985 17,379,886 +0.26(+5.42%)
Jun 23, 2017 4.753 4.777 4.705 4.729 7,766,893 -0.04(-0.75%)
Jun 22, 2017 4.717 4.792 4.667 4.765 11,395,931 +0.06(+1.27%)
Jun 21, 2017 4.753 4.807 4.676 4.705 16,365,857 -0.04(-0.75%)
Jun 20, 2017 4.878 4.896 4.738 4.741 21,139,852 -0.18(-3.63%)
Jun 19, 2017 4.860 4.979 4.860 4.920 12,205,022 +0.01(+0.12%)
Jun 16, 2017 4.878 4.920 4.839 4.914 15,218,006 +0.05(+1.10%)
Jun 15, 2017 4.836 4.878 4.747 4.860 17,638,596 -0.07(-1.45%)
Jun 14, 2017 4.920 4.985 4.878 4.932 22,444,150 +0.20(+4.15%)
Jun 13, 2017 4.771 4.777 4.705 4.735 17,529,090 -0.02(-0.38%)
Jun 12, 2017 4.842 4.860 4.664 4.753 20,871,400 -0.13(-2.68%)
Jun 09, 2017 4.985 4.997 4.860 4.884 16,423,660 -0.11(-2.26%)
Jun 08, 2017 4.973 5.015 4.914 4.997 18,047,580 -0.07(-1.41%)
Jun 07, 2017 5.051 5.075 4.991 5.069 19,279,706 +0.10(+1.92%)
Jun 06, 2017 4.914 5.021 4.896 4.973 16,519,523 +0.08(+1.58%)
Jun 05, 2017 4.902 4.973 4.854 4.896 16,541,854 -0.03(-0.60%)
Jun 02, 2017 5.081 5.093 4.908 4.926 22,521,830 -0.10(-2.06%)
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.