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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2017 5.557 5.644 5.487 5.541 18,495,946 -0.04(-0.78%)
Mar 30, 2017 5.660 5.690 5.568 5.585 18,540,472 -0.10(-1.71%)
Mar 29, 2017 5.536 5.725 5.530 5.682 21,053,314 +0.15(+2.74%)
Mar 28, 2017 5.482 5.547 5.433 5.530 18,167,524 +0.02(+0.39%)
Mar 27, 2017 5.401 5.514 5.379 5.509 12,337,459 +0.02(+0.39%)
Mar 24, 2017 5.428 5.525 5.390 5.487 16,382,264 +0.11(+2.01%)
Mar 23, 2017 5.336 5.444 5.325 5.379 18,209,092 -0.06(-1.09%)
Mar 22, 2017 5.417 5.547 5.357 5.438 25,986,668 +0.02(+0.40%)
Mar 21, 2017 5.628 5.649 5.379 5.417 29,265,386 -0.21(-3.66%)
Mar 20, 2017 5.455 5.649 5.433 5.622 25,378,540 +0.15(+2.77%)
Mar 17, 2017 5.633 5.660 5.463 5.471 18,178,114 -0.14(-2.51%)
Mar 16, 2017 5.660 5.677 5.555 5.612 16,365,076 -0.04(-0.67%)
Mar 15, 2017 5.482 5.695 5.438 5.649 24,213,272 +0.19(+3.57%)
Mar 14, 2017 5.520 5.568 5.449 5.455 14,890,076 -0.10(-1.75%)
Mar 13, 2017 5.520 5.574 5.471 5.552 12,019,408 +0.09(+1.58%)
Mar 10, 2017 5.585 5.585 5.441 5.465 16,989,762 +0.03(+0.60%)
Mar 09, 2017 5.509 5.552 5.403 5.433 15,021,189 -0.09(-1.57%)
Mar 08, 2017 5.606 5.633 5.465 5.520 12,113,839 -0.19(-3.41%)
Mar 07, 2017 5.790 5.793 5.709 5.714 11,822,898 -0.04(-0.66%)
Mar 06, 2017 5.850 5.850 5.736 5.752 9,711,435 -0.10(-1.67%)
Mar 03, 2017 5.704 5.877 5.704 5.850 43,415,256 +0.19(+3.35%)
Mar 02, 2017 5.736 5.750 5.622 5.660 27,078,858 -0.12(-2.00%)
Mar 01, 2017 5.830 5.841 5.746 5.776 21,702,872 +0.06(+1.04%)
Feb 28, 2017 5.787 5.792 5.700 5.717 14,206,459 -0.09(-1.49%)
Feb 27, 2017 5.798 5.868 5.781 5.803 10,965,643 +0.01(+0.09%)
Feb 24, 2017 5.781 5.873 5.776 5.798 24,702,442 -0.12(-2.10%)
Feb 23, 2017 6.079 6.082 5.884 5.922 30,670,582 -0.08(-1.26%)
Feb 22, 2017 5.911 6.017 5.906 5.998 20,165,924 +0.08(+1.37%)
Feb 21, 2017 5.819 5.941 5.814 5.917 19,999,104 +0.17(+3.01%)
Feb 17, 2017 5.744 5.744 5.744 0 -0.03(-0.56%)
Feb 16, 2017 5.879 5.884 5.725 5.776 23,123,400 -0.06(-1.02%)
Feb 15, 2017 5.722 5.846 5.700 5.836 15,267,680 +0.17(+2.96%)
Feb 14, 2017 5.587 5.671 5.530 5.668 11,143,311 +0.04(+0.77%)
Feb 13, 2017 5.608 5.646 5.546 5.625 12,886,177 +0.00(+0.00%)
Feb 10, 2017 5.554 5.673 5.549 5.625 14,219,596 +0.11(+1.96%)
Feb 09, 2017 5.495 5.571 5.473 5.516 13,404,205 +0.02(+0.39%)
Feb 08, 2017 5.354 5.522 5.354 5.495 20,889,660 +0.10(+1.91%)
Feb 07, 2017 5.397 5.397 5.346 5.392 15,871,405 -0.04(-0.80%)
Feb 06, 2017 5.435 5.489 5.389 5.435 23,265,166 -0.07(-1.28%)
Feb 03, 2017 5.479 5.576 5.452 5.506 17,054,536 +0.08(+1.39%)
Feb 02, 2017 5.365 5.435 5.343 5.430 20,947,236 -0.16(-2.94%)
Feb 01, 2017 5.638 5.659 5.554 5.594 23,498,620 +0.01(+0.19%)
Jan 31, 2017 5.616 5.635 5.551 5.583 12,731,559 -0.02(-0.29%)
Jan 30, 2017 5.546 5.638 5.527 5.600 19,578,496 -0.03(-0.58%)
Jan 27, 2017 5.621 5.665 5.594 5.632 12,527,381 +0.03(+0.58%)
Jan 26, 2017 5.519 5.600 5.459 5.600 17,525,758 -0.02(-0.38%)
Jan 25, 2017 5.535 5.632 5.535 5.621 17,232,600 +0.14(+2.56%)
Jan 24, 2017 5.405 5.497 5.405 5.481 22,796,726 -0.06(-1.07%)
Jan 23, 2017 5.427 5.540 5.397 5.540 26,367,826 +0.19(+3.54%)
Jan 20, 2017 5.356 5.365 5.265 5.351 27,968,452 +0.03(+0.51%)
Jan 19, 2017 5.351 5.351 5.270 5.324 16,332,034 +0.04(+0.72%)
Jan 18, 2017 5.313 5.346 5.259 5.286 18,952,250 -0.07(-1.31%)
Jan 17, 2017 5.227 5.394 5.200 5.356 15,987,936 +0.15(+2.91%)
Jan 13, 2017 5.205 5.205 5.205 0 -0.09(-1.73%)
Jan 12, 2017 5.297 5.340 5.283 5.297 20,855,008 +0.02(+0.31%)
Jan 11, 2017 5.070 5.281 5.035 5.281 19,988,640 +0.17(+3.39%)
Jan 10, 2017 5.151 5.167 5.083 5.108 12,371,932 +0.01(+0.21%)
Jan 09, 2017 5.102 5.129 5.081 5.097 13,099,892 +0.03(+0.53%)
Jan 06, 2017 5.048 5.089 5.027 5.070 16,066,408 -0.01(-0.21%)
Jan 05, 2017 4.994 5.113 4.978 5.081 19,461,580 +0.11(+2.17%)
Jan 04, 2017 4.983 5.008 4.951 4.973 13,623,139 +0.02(+0.33%)
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.