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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 28, 2017 5.624 5.710 5.570 5.705 29,446,006 +0.00(+0.00%)
Apr 27, 2017 5.640 5.748 5.602 5.705 68,903,544 +0.15(+2.73%)
Apr 26, 2017 5.407 5.570 5.402 5.553 52,829,764 +0.09(+1.68%)
Apr 25, 2017 5.370 5.499 5.342 5.461 18,714,650 +0.00(+0.00%)
Apr 24, 2017 5.451 5.553 5.429 5.461 31,053,026 +0.14(+2.64%)
Apr 21, 2017 5.321 5.383 5.307 5.321 20,235,800 +0.03(+0.51%)
Apr 20, 2017 5.451 5.467 5.256 5.294 44,036,344 -0.12(-2.20%)
Apr 19, 2017 5.574 5.580 5.402 5.413 19,473,680 -0.13(-2.34%)
Apr 18, 2017 5.532 5.683 5.526 5.543 19,841,196 -0.06(-1.16%)
Apr 17, 2017 5.391 5.624 5.378 5.607 21,340,322 +0.31(+5.92%)
Apr 13, 2017 5.467 5.488 5.283 5.294 23,598,586 -0.16(-2.88%)
Apr 12, 2017 5.505 5.505 5.407 5.451 17,914,282 -0.07(-1.27%)
Apr 11, 2017 5.537 5.559 5.359 5.521 21,666,616 +0.02(+0.39%)
Apr 10, 2017 5.467 5.532 5.413 5.499 19,507,814 +0.04(+0.79%)
Apr 07, 2017 5.478 5.570 5.413 5.456 14,192,367 +0.02(+0.30%)
Apr 06, 2017 5.472 5.567 5.380 5.440 19,793,080 -0.09(-1.66%)
Apr 05, 2017 5.716 5.726 5.510 5.532 18,015,298 -0.18(-3.12%)
Apr 04, 2017 5.591 5.724 5.570 5.710 21,847,452 +0.10(+1.69%)
Apr 03, 2017 5.626 5.658 5.550 5.615 14,046,135 +0.08(+1.46%)
Mar 31, 2017 5.550 5.637 5.480 5.534 18,520,348 -0.04(-0.78%)
Mar 30, 2017 5.653 5.683 5.561 5.577 18,564,934 -0.10(-1.71%)
Mar 29, 2017 5.529 5.718 5.523 5.674 21,081,090 +0.15(+2.74%)
Mar 28, 2017 5.474 5.539 5.426 5.523 18,191,494 +0.02(+0.39%)
Mar 27, 2017 5.393 5.507 5.372 5.502 12,353,736 +0.02(+0.39%)
Mar 24, 2017 5.420 5.518 5.383 5.480 16,403,878 +0.11(+2.01%)
Mar 23, 2017 5.329 5.437 5.318 5.372 18,233,116 -0.06(-1.09%)
Mar 22, 2017 5.410 5.539 5.350 5.431 26,020,952 +0.02(+0.40%)
Mar 21, 2017 5.620 5.642 5.372 5.410 29,303,996 -0.21(-3.66%)
Mar 20, 2017 5.447 5.642 5.426 5.615 25,412,022 +0.15(+2.77%)
Mar 17, 2017 5.626 5.653 5.456 5.464 18,202,096 -0.14(-2.51%)
Mar 16, 2017 5.653 5.669 5.547 5.604 16,386,667 -0.04(-0.67%)
Mar 15, 2017 5.474 5.688 5.431 5.642 24,245,218 +0.19(+3.57%)
Mar 14, 2017 5.512 5.561 5.442 5.447 14,909,721 -0.10(-1.75%)
Mar 13, 2017 5.512 5.566 5.464 5.545 12,035,265 +0.09(+1.58%)
Mar 10, 2017 5.577 5.577 5.434 5.458 17,012,178 +0.03(+0.60%)
Mar 09, 2017 5.502 5.545 5.396 5.426 15,041,006 -0.09(-1.57%)
Mar 08, 2017 5.599 5.626 5.458 5.512 12,129,821 -0.19(-3.41%)
Mar 07, 2017 5.783 5.785 5.701 5.707 11,838,496 -0.04(-0.66%)
Mar 06, 2017 5.842 5.842 5.728 5.745 9,724,248 -0.10(-1.67%)
Mar 03, 2017 5.696 5.869 5.696 5.842 43,472,532 +0.19(+3.35%)
Mar 02, 2017 5.728 5.742 5.615 5.653 27,114,584 -0.12(-2.00%)
Mar 01, 2017 5.822 5.833 5.739 5.768 21,731,504 +0.06(+1.04%)
Feb 28, 2017 5.779 5.785 5.693 5.709 14,225,202 -0.09(-1.49%)
Feb 27, 2017 5.790 5.860 5.774 5.795 10,980,110 +0.01(+0.09%)
Feb 24, 2017 5.774 5.866 5.768 5.790 24,735,032 -0.12(-2.10%)
Feb 23, 2017 6.071 6.074 5.876 5.914 30,711,044 -0.08(-1.26%)
Feb 22, 2017 5.903 6.009 5.898 5.990 20,192,528 +0.08(+1.37%)
Feb 21, 2017 5.812 5.934 5.806 5.909 20,025,488 +0.17(+3.01%)
Feb 17, 2017 5.736 5.736 5.736 0 -0.03(-0.56%)
Feb 16, 2017 5.871 5.876 5.717 5.768 23,153,906 -0.06(-1.02%)
Feb 15, 2017 5.714 5.839 5.693 5.828 15,287,822 +0.17(+2.96%)
Feb 14, 2017 5.579 5.663 5.523 5.660 11,158,013 +0.04(+0.77%)
Feb 13, 2017 5.601 5.639 5.539 5.617 12,903,178 +0.00(+0.00%)
Feb 10, 2017 5.547 5.666 5.542 5.617 14,238,356 +0.11(+1.96%)
Feb 09, 2017 5.488 5.563 5.466 5.509 13,421,889 +0.02(+0.39%)
Feb 08, 2017 5.347 5.515 5.347 5.488 20,917,220 +0.10(+1.91%)
Feb 07, 2017 5.390 5.390 5.339 5.385 15,892,345 -0.04(-0.80%)
Feb 06, 2017 5.428 5.482 5.382 5.428 23,295,860 -0.07(-1.28%)
Feb 03, 2017 5.471 5.569 5.444 5.498 17,077,036 +0.08(+1.39%)
Feb 02, 2017 5.358 5.428 5.336 5.423 20,974,872 -0.16(-2.94%)
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.