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 (%)
Nov 30, 2017 6.036 6.075 5.897 5.897 19,846,888 -0.17(-2.88%)
Nov 29, 2017 6.198 6.198 6.063 6.072 12,365,769 -0.17(-2.80%)
Nov 28, 2017 6.289 6.343 6.177 6.247 13,374,624 +0.07(+1.17%)
Nov 27, 2017 6.150 6.241 6.114 6.174 10,892,896 -0.08(-1.35%)
Nov 24, 2017 6.241 6.265 6.226 6.259 7,122,606 -0.06(-0.95%)
Nov 22, 2017 6.289 6.331 6.250 6.319 11,503,415 +0.00(+0.00%)
Nov 21, 2017 6.283 6.427 6.265 6.319 17,909,196 +0.04(+0.67%)
Nov 20, 2017 6.168 6.283 6.114 6.277 11,587,049 +0.07(+1.07%)
Nov 17, 2017 6.072 6.235 6.060 6.211 20,064,358 +0.15(+2.49%)
Nov 16, 2017 6.000 6.096 5.964 6.060 13,523,997 +0.14(+2.44%)
Nov 15, 2017 5.783 5.927 5.777 5.915 11,807,233 +0.05(+0.93%)
Nov 14, 2017 5.976 6.012 5.822 5.861 14,151,352 -0.14(-2.31%)
Nov 13, 2017 5.988 6.048 5.915 6.000 13,866,554 -0.02(-0.30%)
Nov 10, 2017 5.982 6.054 5.970 6.018 16,424,053 -0.06(-0.99%)
Nov 09, 2017 6.132 6.247 6.036 6.078 22,558,690 -0.19(-2.98%)
Nov 08, 2017 6.084 6.289 6.036 6.265 24,119,286 +0.21(+3.48%)
Nov 07, 2017 6.150 6.168 5.945 6.054 14,059,441 -0.16(-2.52%)
Nov 06, 2017 6.205 6.235 6.138 6.211 10,986,553 +0.06(+0.98%)
Nov 03, 2017 6.205 6.226 6.030 6.150 23,888,624 -0.04(-0.68%)
Nov 02, 2017 6.126 6.217 6.078 6.192 16,653,060 +0.00(+0.06%)
Nov 01, 2017 6.297 6.339 6.165 6.189 14,053,861 -0.17(-2.74%)
Oct 31, 2017 6.363 6.430 6.243 6.363 26,556,316 -0.07(-1.03%)
Oct 30, 2017 6.508 6.565 6.370 6.430 11,078,520 -0.20(-3.00%)
Oct 27, 2017 6.586 6.646 6.490 6.628 11,822,306 +0.10(+1.57%)
Oct 26, 2017 6.779 6.779 6.514 6.526 9,801,840 -0.20(-3.04%)
Oct 25, 2017 6.695 6.740 6.532 6.731 12,833,401 +0.07(+1.08%)
Oct 24, 2017 6.610 6.677 6.544 6.658 10,661,578 +0.06(+0.91%)
Oct 23, 2017 6.707 6.773 6.589 6.598 11,096,861 -0.14(-2.14%)
Oct 20, 2017 6.857 6.857 6.743 6.743 8,187,957 -0.07(-1.06%)
Oct 19, 2017 6.797 6.824 6.731 6.815 7,763,955 -0.04(-0.53%)
Oct 18, 2017 6.893 6.911 6.809 6.851 11,406,087 -0.07(-0.96%)
Oct 17, 2017 6.917 6.929 6.815 6.917 9,091,096 -0.01(-0.09%)
Oct 16, 2017 6.960 6.972 6.884 6.923 17,465,266 -0.04(-0.61%)
Oct 13, 2017 7.032 7.032 6.902 6.966 18,772,228 +0.04(+0.61%)
Oct 12, 2017 6.990 7.020 6.902 6.923 17,704,828 -0.07(-1.03%)
Oct 11, 2017 7.044 7.056 6.911 6.996 14,688,776 +0.01(+0.09%)
Oct 10, 2017 6.966 7.044 6.917 6.990 19,978,250 +0.18(+2.65%)
Oct 09, 2017 6.827 6.851 6.737 6.809 15,248,946 -0.07(-1.05%)
Oct 06, 2017 6.893 6.926 6.827 6.881 12,828,085 -0.11(-1.55%)
Oct 05, 2017 7.128 7.140 6.972 6.990 22,855,730 -0.04(-0.60%)
Oct 04, 2017 7.038 7.080 6.990 7.032 14,755,516 +0.01(+0.17%)
Oct 03, 2017 6.671 7.026 6.646 7.020 20,719,812 +0.27(+4.07%)
Oct 02, 2017 6.619 6.751 6.601 6.745 13,183,939 +0.08(+1.26%)
Sep 29, 2017 6.637 6.679 6.595 6.661 10,643,149 +0.12(+1.84%)
Sep 28, 2017 6.571 6.598 6.474 6.541 15,324,876 -0.04(-0.64%)
Sep 27, 2017 6.661 6.715 6.529 6.583 15,676,058 -0.11(-1.71%)
Sep 26, 2017 6.733 6.811 6.697 6.697 12,691,573 -0.01(-0.18%)
Sep 25, 2017 6.890 6.890 6.691 6.709 17,269,958 -0.21(-3.04%)
Sep 22, 2017 6.878 6.986 6.860 6.920 10,011,580 +0.04(+0.52%)
Sep 21, 2017 6.950 6.995 6.848 6.884 13,151,949 -0.03(-0.44%)
Sep 20, 2017 6.998 7.004 6.784 6.914 16,307,366 -0.02(-0.26%)
Sep 19, 2017 6.944 6.962 6.854 6.932 17,118,392 -0.02(-0.35%)
Sep 18, 2017 6.920 7.010 6.873 6.956 17,217,966 +0.04(+0.61%)
Sep 15, 2017 6.763 6.920 6.739 6.914 15,206,574 +0.16(+2.32%)
Sep 14, 2017 6.745 6.824 6.697 6.757 20,183,018 -0.05(-0.79%)
Sep 13, 2017 6.763 6.854 6.757 6.811 31,543,708 +0.02(+0.35%)
Sep 12, 2017 6.775 6.902 6.766 6.787 15,057,165 -0.06(-0.88%)
Sep 11, 2017 6.709 6.890 6.703 6.848 14,188,455 +0.23(+3.55%)
Sep 08, 2017 6.643 6.682 6.577 6.613 15,394,439 -0.04(-0.63%)
Sep 07, 2017 6.655 6.715 6.568 6.655 15,520,463 +0.01(+0.18%)
Sep 06, 2017 6.607 6.667 6.580 6.643 21,274,220 +0.14(+2.09%)
Sep 05, 2017 6.609 6.639 6.399 6.507 26,195,994 -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.