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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
May 31, 2017 5.135 5.135 5.040 5.040 32,186,008 -0.07(-1.40%)
May 30, 2017 5.063 5.129 5.057 5.111 22,645,142 +0.04(+0.82%)
May 26, 2017 5.010 5.129 4.974 5.069 21,122,182 +0.13(+2.65%)
May 25, 2017 5.022 5.063 4.867 4.939 24,863,492 -0.07(-1.42%)
May 24, 2017 5.022 5.158 4.992 5.010 30,023,494 +0.06(+1.20%)
May 23, 2017 4.939 5.034 4.915 4.950 32,139,210 +0.08(+1.71%)
May 22, 2017 4.968 4.992 4.766 4.867 38,452,892 -0.21(-4.10%)
May 19, 2017 5.105 5.200 5.052 5.075 52,424,880 +0.24(+5.04%)
May 18, 2017 4.838 5.158 4.713 4.832 96,475,728 -1.14(-19.02%)
May 17, 2017 6.062 6.109 5.886 5.967 19,629,564 -0.19(-3.09%)
May 16, 2017 6.157 6.163 6.092 6.157 15,179,661 +0.04(+0.68%)
May 15, 2017 6.097 6.145 6.056 6.115 13,188,232 +0.04(+0.59%)
May 12, 2017 6.062 6.127 6.038 6.080 16,868,362 +0.11(+1.89%)
May 11, 2017 5.931 5.985 5.878 5.967 32,684,494 +0.07(+1.21%)
May 10, 2017 5.901 5.937 5.875 5.895 15,402,478 +0.12(+2.16%)
May 09, 2017 5.741 5.830 5.729 5.771 10,974,687 +0.05(+0.83%)
May 08, 2017 5.729 5.782 5.676 5.723 12,837,346 -0.04(-0.62%)
May 05, 2017 5.735 5.782 5.711 5.759 13,654,638 +0.04(+0.73%)
May 04, 2017 5.782 5.830 5.684 5.717 20,918,130 -0.15(-2.53%)
May 03, 2017 5.872 5.901 5.753 5.866 18,550,186 -0.03(-0.44%)
May 02, 2017 5.779 5.933 5.779 5.892 21,492,840 +0.08(+1.41%)
May 01, 2017 5.723 5.858 5.696 5.810 29,298,774 +0.11(+1.99%)
Apr 28, 2017 5.615 5.702 5.561 5.696 29,490,620 +0.00(+0.00%)
Apr 27, 2017 5.631 5.739 5.594 5.696 69,007,944 +0.15(+2.73%)
Apr 26, 2017 5.399 5.561 5.394 5.545 52,909,804 +0.09(+1.68%)
Apr 25, 2017 5.361 5.491 5.334 5.453 18,743,004 +0.00(+0.00%)
Apr 24, 2017 5.442 5.545 5.421 5.453 31,100,072 +0.14(+2.64%)
Apr 21, 2017 5.313 5.375 5.299 5.313 20,266,458 +0.03(+0.51%)
Apr 20, 2017 5.442 5.459 5.248 5.286 44,103,064 -0.12(-2.20%)
Apr 19, 2017 5.566 5.572 5.394 5.405 19,503,184 -0.13(-2.34%)
Apr 18, 2017 5.523 5.675 5.518 5.534 19,871,258 -0.06(-1.16%)
Apr 17, 2017 5.383 5.615 5.369 5.599 21,372,654 +0.31(+5.92%)
Apr 13, 2017 5.459 5.480 5.275 5.286 23,634,340 -0.16(-2.88%)
Apr 12, 2017 5.496 5.496 5.399 5.442 17,941,422 -0.07(-1.27%)
Apr 11, 2017 5.529 5.550 5.351 5.513 21,699,442 +0.02(+0.39%)
Apr 10, 2017 5.459 5.523 5.405 5.491 19,537,370 +0.04(+0.79%)
Apr 07, 2017 5.469 5.561 5.405 5.448 14,213,870 +0.02(+0.30%)
Apr 06, 2017 5.464 5.558 5.372 5.432 19,823,068 -0.09(-1.66%)
Apr 05, 2017 5.707 5.718 5.502 5.523 18,042,592 -0.18(-3.12%)
Apr 04, 2017 5.583 5.715 5.561 5.702 21,880,554 +0.10(+1.69%)
Apr 03, 2017 5.617 5.650 5.542 5.607 14,067,415 +0.08(+1.46%)
Mar 31, 2017 5.542 5.628 5.472 5.526 18,548,406 -0.04(-0.78%)
Mar 30, 2017 5.644 5.674 5.553 5.569 18,593,058 -0.10(-1.71%)
Mar 29, 2017 5.520 5.709 5.515 5.666 21,113,026 +0.15(+2.74%)
Mar 28, 2017 5.466 5.531 5.418 5.515 18,219,052 +0.02(+0.39%)
Mar 27, 2017 5.385 5.499 5.364 5.493 12,372,451 +0.02(+0.39%)
Mar 24, 2017 5.412 5.509 5.374 5.472 16,428,729 +0.11(+2.01%)
Mar 23, 2017 5.321 5.428 5.310 5.364 18,260,738 -0.06(-1.09%)
Mar 22, 2017 5.401 5.531 5.342 5.423 26,060,372 +0.02(+0.40%)
Mar 21, 2017 5.612 5.633 5.364 5.401 29,348,390 -0.21(-3.66%)
Mar 20, 2017 5.439 5.633 5.418 5.607 25,450,520 +0.15(+2.77%)
Mar 17, 2017 5.617 5.644 5.447 5.455 18,229,672 -0.14(-2.51%)
Mar 16, 2017 5.644 5.660 5.539 5.596 16,411,492 -0.04(-0.67%)
Mar 15, 2017 5.466 5.679 5.423 5.633 24,281,948 +0.19(+3.57%)
Mar 14, 2017 5.504 5.553 5.434 5.439 14,932,308 -0.10(-1.75%)
Mar 13, 2017 5.504 5.558 5.455 5.536 12,053,498 +0.09(+1.58%)
Mar 10, 2017 5.569 5.569 5.426 5.450 17,037,950 +0.03(+0.60%)
Mar 09, 2017 5.493 5.536 5.388 5.418 15,063,793 -0.09(-1.57%)
Mar 08, 2017 5.590 5.617 5.450 5.504 12,148,197 -0.19(-3.41%)
Mar 07, 2017 5.774 5.776 5.693 5.698 11,856,431 -0.04(-0.66%)
Mar 06, 2017 5.833 5.833 5.720 5.736 9,738,979 -0.10(-1.66%)
Mar 03, 2017 5.687 5.860 5.687 5.833 43,538,392 +0.19(+3.35%)
Mar 02, 2017 5.720 5.733 5.607 5.644 27,155,662 -0.12(-2.00%)
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.