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 (%)
Oct 31, 2017 6.363 6.429 6.243 6.363 26,557,274 -0.07(-1.03%)
Oct 30, 2017 6.508 6.565 6.369 6.429 11,078,919 -0.20(-3.00%)
Oct 27, 2017 6.586 6.646 6.490 6.628 11,822,732 +0.10(+1.57%)
Oct 26, 2017 6.779 6.779 6.514 6.526 9,802,193 -0.20(-3.04%)
Oct 25, 2017 6.694 6.740 6.532 6.730 12,833,863 +0.07(+1.08%)
Oct 24, 2017 6.610 6.676 6.544 6.658 10,661,962 +0.06(+0.91%)
Oct 23, 2017 6.706 6.773 6.589 6.598 11,097,261 -0.14(-2.14%)
Oct 20, 2017 6.857 6.857 6.743 6.743 8,188,252 -0.07(-1.06%)
Oct 19, 2017 6.797 6.824 6.730 6.815 7,764,234 -0.04(-0.53%)
Oct 18, 2017 6.893 6.911 6.809 6.851 11,406,498 -0.07(-0.96%)
Oct 17, 2017 6.917 6.929 6.815 6.917 9,091,423 -0.01(-0.09%)
Oct 16, 2017 6.959 6.971 6.884 6.923 17,465,896 -0.04(-0.61%)
Oct 13, 2017 7.031 7.031 6.902 6.965 18,772,904 +0.04(+0.61%)
Oct 12, 2017 6.989 7.019 6.902 6.923 17,705,466 -0.07(-1.03%)
Oct 11, 2017 7.044 7.056 6.911 6.995 14,689,305 +0.01(+0.09%)
Oct 10, 2017 6.965 7.044 6.917 6.989 19,978,970 +0.18(+2.65%)
Oct 09, 2017 6.827 6.851 6.737 6.809 15,249,496 -0.07(-1.05%)
Oct 06, 2017 6.893 6.926 6.827 6.881 12,828,548 -0.11(-1.55%)
Oct 05, 2017 7.128 7.140 6.971 6.989 22,856,554 -0.04(-0.60%)
Oct 04, 2017 7.038 7.080 6.989 7.031 14,756,048 +0.01(+0.17%)
Oct 03, 2017 6.670 7.025 6.646 7.019 20,720,558 +0.27(+4.07%)
Oct 02, 2017 6.619 6.751 6.601 6.745 13,184,413 +0.08(+1.26%)
Sep 29, 2017 6.637 6.679 6.595 6.661 10,643,531 +0.12(+1.84%)
Sep 28, 2017 6.571 6.598 6.474 6.540 15,325,428 -0.04(-0.64%)
Sep 27, 2017 6.661 6.715 6.528 6.583 15,676,622 -0.11(-1.71%)
Sep 26, 2017 6.733 6.811 6.697 6.697 12,692,029 -0.01(-0.18%)
Sep 25, 2017 6.889 6.889 6.691 6.709 17,270,578 -0.21(-3.04%)
Sep 22, 2017 6.877 6.986 6.859 6.920 10,011,940 +0.04(+0.52%)
Sep 21, 2017 6.950 6.995 6.847 6.883 13,152,422 -0.03(-0.44%)
Sep 20, 2017 6.998 7.004 6.784 6.914 16,307,952 -0.02(-0.26%)
Sep 19, 2017 6.944 6.962 6.853 6.932 17,119,008 -0.02(-0.35%)
Sep 18, 2017 6.920 7.010 6.872 6.956 17,218,586 +0.04(+0.61%)
Sep 15, 2017 6.763 6.920 6.739 6.914 15,207,121 +0.16(+2.32%)
Sep 14, 2017 6.745 6.823 6.697 6.757 20,183,744 -0.05(-0.80%)
Sep 13, 2017 6.763 6.853 6.757 6.811 31,544,842 +0.02(+0.35%)
Sep 12, 2017 6.775 6.901 6.766 6.787 15,057,707 -0.06(-0.88%)
Sep 11, 2017 6.709 6.889 6.703 6.847 14,188,965 +0.23(+3.55%)
Sep 08, 2017 6.643 6.682 6.577 6.613 15,394,992 -0.04(-0.63%)
Sep 07, 2017 6.655 6.715 6.568 6.655 15,521,021 +0.01(+0.18%)
Sep 06, 2017 6.607 6.667 6.580 6.643 21,274,986 +0.14(+2.09%)
Sep 05, 2017 6.609 6.639 6.399 6.507 26,196,936 -0.04(-0.64%)
Sep 01, 2017 6.519 6.633 6.483 6.549 11,782,553 +0.15(+2.35%)
Aug 31, 2017 6.429 6.447 6.341 6.399 21,032,364 +0.02(+0.28%)
Aug 30, 2017 6.405 6.417 6.338 6.380 8,713,527 -0.04(-0.66%)
Aug 29, 2017 6.266 6.450 6.260 6.423 23,681,668 +0.09(+1.42%)
Aug 28, 2017 6.435 6.447 6.311 6.332 14,906,482 -0.11(-1.68%)
Aug 25, 2017 6.489 6.489 6.411 6.441 11,280,069 -0.02(-0.37%)
Aug 24, 2017 6.459 6.517 6.432 6.465 13,766,870 +0.01(+0.19%)
Aug 23, 2017 6.368 6.465 6.344 6.453 9,699,807 +0.11(+1.71%)
Aug 22, 2017 6.314 6.411 6.296 6.344 18,621,658 +0.14(+2.23%)
Aug 21, 2017 6.284 6.308 6.173 6.206 12,856,412 -0.04(-0.67%)
Aug 18, 2017 6.110 6.254 6.056 6.248 15,457,552 +0.21(+3.49%)
Aug 17, 2017 6.116 6.140 6.032 6.038 14,456,825 -0.13(-2.14%)
Aug 16, 2017 6.158 6.206 6.062 6.170 23,303,946 +0.04(+0.59%)
Aug 15, 2017 6.062 6.155 6.056 6.134 10,655,479 +0.08(+1.29%)
Aug 14, 2017 5.966 6.131 5.960 6.056 14,408,225 +0.05(+0.80%)
Aug 11, 2017 5.923 6.029 5.881 6.008 15,402,624 +0.08(+1.42%)
Aug 10, 2017 6.002 6.014 5.905 5.923 16,855,552 -0.11(-1.89%)
Aug 09, 2017 5.978 6.044 5.972 6.038 12,497,470 -0.07(-1.08%)
Aug 08, 2017 6.014 6.176 6.013 6.104 16,228,636 +0.08(+1.30%)
Aug 07, 2017 5.948 6.050 5.929 6.026 14,429,171 +0.07(+1.21%)
Aug 04, 2017 5.948 5.981 5.917 5.954 13,627,630 +0.00(+0.00%)
Aug 03, 2017 5.966 5.981 5.923 5.954 14,362,009 -0.01(-0.20%)
Aug 02, 2017 5.839 5.996 5.821 5.966 25,758,800 +0.09(+1.60%)
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.