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: 7:00 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 (%)
Jul 31, 2017 5.714 5.801 5.666 5.774 17,397,352 +0.10(+1.69%)
Jul 28, 2017 5.630 5.678 5.600 5.678 11,477,032 +0.03(+0.53%)
Jul 27, 2017 5.648 5.678 5.594 5.648 16,258,741 -0.01(-0.21%)
Jul 26, 2017 5.666 5.690 5.606 5.660 22,786,946 -0.01(-0.21%)
Jul 25, 2017 5.678 5.720 5.636 5.672 18,648,418 +0.05(+0.96%)
Jul 24, 2017 5.612 5.636 5.567 5.618 10,155,954 +0.03(+0.54%)
Jul 21, 2017 5.648 5.666 5.558 5.588 13,075,839 -0.05(-0.85%)
Jul 20, 2017 5.684 5.702 5.624 5.636 13,468,296 +0.02(+0.43%)
Jul 19, 2017 5.660 5.702 5.576 5.612 16,734,677 -0.03(-0.53%)
Jul 18, 2017 5.546 5.660 5.534 5.642 12,169,463 +0.08(+1.51%)
Jul 17, 2017 5.570 5.576 5.516 5.558 13,093,466 -0.02(-0.43%)
Jul 14, 2017 5.582 5.636 5.567 5.582 12,067,613 +0.04(+0.76%)
Jul 13, 2017 5.540 5.582 5.498 5.540 18,849,194 +0.04(+0.76%)
Jul 12, 2017 5.390 5.516 5.354 5.498 31,363,098 +0.21(+3.97%)
Jul 11, 2017 5.198 5.312 5.180 5.288 14,393,229 +0.10(+1.85%)
Jul 10, 2017 5.144 5.219 5.138 5.192 14,929,198 +0.09(+1.76%)
Jul 07, 2017 5.138 5.150 5.009 5.102 19,244,444 +0.02(+0.35%)
Jul 06, 2017 5.138 5.144 5.060 5.084 24,013,380 -0.07(-1.28%)
Jul 05, 2017 5.120 5.174 5.006 5.150 13,884,467 +0.02(+0.47%)
Jul 03, 2017 5.150 5.174 5.078 5.126 6,173,785 +0.06(+1.25%)
Jun 30, 2017 5.021 5.098 5.009 5.063 15,892,651 +0.08(+1.55%)
Jun 29, 2017 5.021 5.039 4.890 4.985 16,058,369 -0.01(-0.24%)
Jun 28, 2017 4.955 5.009 4.863 4.997 16,091,970 +0.08(+1.70%)
Jun 27, 2017 4.890 4.991 4.872 4.914 19,406,366 -0.07(-1.43%)
Jun 26, 2017 4.812 5.000 4.795 4.985 17,380,514 +0.26(+5.42%)
Jun 23, 2017 4.753 4.777 4.705 4.729 7,767,173 -0.04(-0.75%)
Jun 22, 2017 4.717 4.792 4.667 4.765 11,396,343 +0.06(+1.27%)
Jun 21, 2017 4.753 4.806 4.675 4.705 16,366,448 -0.04(-0.75%)
Jun 20, 2017 4.878 4.896 4.738 4.741 21,140,616 -0.18(-3.63%)
Jun 19, 2017 4.860 4.979 4.860 4.920 12,205,463 +0.01(+0.12%)
Jun 16, 2017 4.878 4.920 4.839 4.914 15,218,555 +0.05(+1.10%)
Jun 15, 2017 4.836 4.878 4.747 4.860 17,639,232 -0.07(-1.45%)
Jun 14, 2017 4.920 4.985 4.878 4.932 22,444,960 +0.20(+4.15%)
Jun 13, 2017 4.771 4.777 4.705 4.735 17,529,724 -0.02(-0.38%)
Jun 12, 2017 4.842 4.860 4.664 4.753 20,872,154 -0.13(-2.68%)
Jun 09, 2017 4.985 4.997 4.860 4.884 16,424,253 -0.11(-2.26%)
Jun 08, 2017 4.973 5.015 4.914 4.997 18,048,232 -0.07(-1.41%)
Jun 07, 2017 5.051 5.075 4.991 5.069 19,280,404 +0.10(+1.92%)
Jun 06, 2017 4.914 5.021 4.896 4.973 16,520,119 +0.08(+1.58%)
Jun 05, 2017 4.902 4.973 4.854 4.896 16,542,451 -0.03(-0.60%)
Jun 02, 2017 5.080 5.092 4.908 4.926 22,522,644 -0.10(-2.06%)
Jun 01, 2017 5.095 5.119 4.988 5.029 28,692,596 -0.02(-0.35%)
May 31, 2017 5.142 5.142 5.047 5.047 32,137,322 -0.07(-1.40%)
May 30, 2017 5.071 5.137 5.065 5.119 22,610,886 +0.04(+0.82%)
May 26, 2017 5.018 5.137 4.982 5.077 21,090,232 +0.13(+2.65%)
May 25, 2017 5.029 5.071 4.875 4.946 24,825,882 -0.07(-1.42%)
May 24, 2017 5.029 5.166 5.000 5.018 29,978,078 +0.06(+1.20%)
May 23, 2017 4.946 5.041 4.922 4.958 32,090,596 +0.08(+1.71%)
May 22, 2017 4.976 5.000 4.773 4.875 38,394,728 -0.21(-4.10%)
May 19, 2017 5.113 5.208 5.059 5.083 52,345,580 +0.24(+5.04%)
May 18, 2017 4.845 5.166 4.720 4.839 96,329,800 -1.14(-19.02%)
May 17, 2017 6.071 6.119 5.895 5.976 19,599,870 -0.19(-3.09%)
May 16, 2017 6.166 6.172 6.101 6.166 15,156,700 +0.04(+0.68%)
May 15, 2017 6.107 6.154 6.065 6.125 13,168,283 +0.04(+0.59%)
May 12, 2017 6.071 6.136 6.047 6.089 16,842,846 +0.11(+1.89%)
May 11, 2017 5.940 5.994 5.886 5.976 32,635,054 +0.07(+1.21%)
May 10, 2017 5.910 5.946 5.884 5.904 15,379,179 +0.12(+2.16%)
May 09, 2017 5.750 5.839 5.738 5.779 10,958,086 +0.05(+0.83%)
May 08, 2017 5.738 5.791 5.684 5.732 12,817,927 -0.04(-0.62%)
May 05, 2017 5.744 5.791 5.720 5.767 13,633,983 +0.04(+0.73%)
May 04, 2017 5.791 5.839 5.693 5.726 20,886,488 -0.15(-2.53%)
May 03, 2017 5.881 5.910 5.761 5.875 18,522,126 -0.03(-0.44%)
May 02, 2017 5.787 5.942 5.787 5.901 21,460,326 +0.08(+1.41%)
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.