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 )

2.480 -0.020 (-0.80%)
Streaming Delayed Price Updated: 1:47 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 (%)
Jun 30, 2017 5.013 5.091 5.001 5.055 15,916,729 +0.08(+1.55%)
Jun 29, 2017 5.013 5.031 4.882 4.978 16,082,698 -0.01(-0.24%)
Jun 28, 2017 4.948 5.001 4.856 4.990 16,116,350 +0.08(+1.70%)
Jun 27, 2017 4.882 4.984 4.865 4.906 19,435,766 -0.07(-1.43%)
Jun 26, 2017 4.805 4.993 4.787 4.978 17,406,846 +0.26(+5.42%)
Jun 23, 2017 4.746 4.769 4.698 4.722 7,778,941 -0.04(-0.75%)
Jun 22, 2017 4.710 4.784 4.659 4.758 11,413,608 +0.06(+1.27%)
Jun 21, 2017 4.746 4.799 4.668 4.698 16,391,243 -0.04(-0.75%)
Jun 20, 2017 4.871 4.888 4.731 4.734 21,172,644 -0.18(-3.63%)
Jun 19, 2017 4.853 4.972 4.853 4.912 12,223,955 +0.01(+0.12%)
Jun 16, 2017 4.871 4.912 4.832 4.906 15,241,612 +0.05(+1.10%)
Jun 15, 2017 4.829 4.871 4.740 4.853 17,665,956 -0.07(-1.45%)
Jun 14, 2017 4.912 4.978 4.871 4.924 22,478,966 +0.20(+4.15%)
Jun 13, 2017 4.764 4.769 4.698 4.728 17,556,280 -0.02(-0.38%)
Jun 12, 2017 4.835 4.853 4.657 4.746 20,903,776 -0.13(-2.68%)
Jun 09, 2017 4.978 4.990 4.853 4.877 16,449,136 -0.11(-2.26%)
Jun 08, 2017 4.966 5.007 4.906 4.990 18,075,574 -0.07(-1.41%)
Jun 07, 2017 5.043 5.067 4.984 5.061 19,309,614 +0.10(+1.92%)
Jun 06, 2017 4.906 5.013 4.888 4.966 16,545,148 +0.08(+1.58%)
Jun 05, 2017 4.894 4.966 4.847 4.888 16,567,514 -0.03(-0.60%)
Jun 02, 2017 5.073 5.085 4.900 4.918 22,556,766 -0.10(-2.06%)
Jun 01, 2017 5.087 5.111 4.980 5.022 28,736,064 -0.02(-0.35%)
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%)
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.