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 (%)
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%)
Sep 01, 2017 6.519 6.633 6.483 6.549 11,782,129 +0.15(+2.35%)
Aug 31, 2017 6.429 6.447 6.342 6.399 21,031,606 +0.02(+0.28%)
Aug 30, 2017 6.405 6.417 6.339 6.381 8,713,214 -0.04(-0.66%)
Aug 29, 2017 6.266 6.450 6.260 6.423 23,680,816 +0.09(+1.42%)
Aug 28, 2017 6.435 6.447 6.312 6.333 14,905,946 -0.11(-1.68%)
Aug 25, 2017 6.489 6.489 6.411 6.441 11,279,663 -0.02(-0.37%)
Aug 24, 2017 6.459 6.517 6.432 6.465 13,766,374 +0.01(+0.19%)
Aug 23, 2017 6.369 6.465 6.345 6.453 9,699,458 +0.11(+1.71%)
Aug 22, 2017 6.315 6.411 6.297 6.345 18,620,988 +0.14(+2.23%)
Aug 21, 2017 6.285 6.309 6.173 6.206 12,855,949 -0.04(-0.67%)
Aug 18, 2017 6.110 6.254 6.056 6.248 15,456,996 +0.21(+3.49%)
Aug 17, 2017 6.116 6.140 6.032 6.038 14,456,305 -0.13(-2.14%)
Aug 16, 2017 6.158 6.206 6.062 6.170 23,303,108 +0.04(+0.59%)
Aug 15, 2017 6.062 6.155 6.056 6.134 10,655,095 +0.08(+1.29%)
Aug 14, 2017 5.966 6.131 5.960 6.056 14,407,707 +0.05(+0.80%)
Aug 11, 2017 5.924 6.029 5.882 6.008 15,402,070 +0.08(+1.42%)
Aug 10, 2017 6.002 6.014 5.906 5.924 16,854,946 -0.11(-1.89%)
Aug 09, 2017 5.978 6.044 5.972 6.038 12,497,020 -0.07(-1.08%)
Aug 08, 2017 6.014 6.176 6.013 6.104 16,228,052 +0.08(+1.30%)
Aug 07, 2017 5.948 6.050 5.930 6.026 14,428,652 +0.07(+1.21%)
Aug 04, 2017 5.948 5.981 5.918 5.954 13,627,140 +0.00(+0.00%)
Aug 03, 2017 5.966 5.981 5.924 5.954 14,361,492 -0.01(-0.20%)
Aug 02, 2017 5.839 5.996 5.821 5.966 25,757,874 +0.09(+1.60%)
Aug 01, 2017 5.812 5.908 5.788 5.872 15,907,788 +0.09(+1.56%)
Jul 31, 2017 5.722 5.809 5.674 5.782 17,374,424 +0.10(+1.69%)
Jul 28, 2017 5.638 5.686 5.608 5.686 11,461,907 +0.03(+0.53%)
Jul 27, 2017 5.656 5.686 5.601 5.656 16,237,315 -0.01(-0.21%)
Jul 26, 2017 5.674 5.698 5.614 5.668 22,756,918 -0.01(-0.21%)
Jul 25, 2017 5.686 5.728 5.644 5.680 18,623,844 +0.05(+0.96%)
Jul 24, 2017 5.620 5.644 5.574 5.626 10,142,570 +0.03(+0.54%)
Jul 21, 2017 5.656 5.674 5.565 5.595 13,058,608 -0.05(-0.85%)
Jul 20, 2017 5.692 5.710 5.632 5.644 13,450,547 +0.02(+0.43%)
Jul 19, 2017 5.668 5.710 5.583 5.620 16,712,624 -0.03(-0.53%)
Jul 18, 2017 5.553 5.668 5.541 5.650 12,153,426 +0.08(+1.51%)
Jul 17, 2017 5.577 5.583 5.523 5.565 13,076,211 -0.02(-0.43%)
Jul 14, 2017 5.589 5.644 5.574 5.589 12,051,710 +0.04(+0.76%)
Jul 13, 2017 5.547 5.589 5.505 5.547 18,824,356 +0.04(+0.76%)
Jul 12, 2017 5.397 5.523 5.361 5.505 31,321,768 +0.21(+3.97%)
Jul 11, 2017 5.205 5.319 5.187 5.295 14,374,261 +0.10(+1.85%)
Jul 10, 2017 5.151 5.226 5.145 5.199 14,909,524 +0.09(+1.76%)
Jul 07, 2017 5.145 5.157 5.016 5.109 19,219,084 +0.02(+0.35%)
Jul 06, 2017 5.145 5.151 5.067 5.091 23,981,736 -0.07(-1.28%)
Jul 05, 2017 5.127 5.181 5.013 5.157 13,866,170 +0.02(+0.47%)
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.