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 )

2.715 -0.005 (-0.18%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 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 (%)
Sep 29, 2017 6.628 6.671 6.586 6.652 10,656,807 +0.12(+1.84%)
Sep 28, 2017 6.562 6.589 6.466 6.532 15,344,544 -0.04(-0.64%)
Sep 27, 2017 6.652 6.707 6.520 6.574 15,696,176 -0.11(-1.71%)
Sep 26, 2017 6.725 6.803 6.689 6.689 12,707,861 -0.01(-0.18%)
Sep 25, 2017 6.881 6.881 6.683 6.701 17,292,120 -0.21(-3.04%)
Sep 22, 2017 6.869 6.977 6.851 6.911 10,024,428 +0.04(+0.52%)
Sep 21, 2017 6.941 6.986 6.839 6.875 13,168,827 -0.03(-0.44%)
Sep 20, 2017 6.989 6.995 6.776 6.905 16,328,294 -0.02(-0.26%)
Sep 19, 2017 6.935 6.953 6.845 6.923 17,140,360 -0.02(-0.35%)
Sep 18, 2017 6.911 7.001 6.864 6.947 17,240,062 +0.04(+0.61%)
Sep 15, 2017 6.755 6.911 6.731 6.905 15,226,089 +0.16(+2.32%)
Sep 14, 2017 6.737 6.815 6.689 6.749 20,208,920 -0.05(-0.79%)
Sep 13, 2017 6.755 6.845 6.749 6.803 31,584,190 +0.02(+0.35%)
Sep 12, 2017 6.767 6.893 6.758 6.779 15,076,489 -0.06(-0.88%)
Sep 11, 2017 6.701 6.881 6.695 6.839 14,206,664 +0.23(+3.55%)
Sep 08, 2017 6.634 6.674 6.568 6.604 15,414,195 -0.04(-0.63%)
Sep 07, 2017 6.646 6.707 6.559 6.646 15,540,381 +0.01(+0.18%)
Sep 06, 2017 6.598 6.659 6.571 6.634 21,301,522 +0.14(+2.09%)
Sep 05, 2017 6.601 6.631 6.391 6.499 26,229,610 -0.04(-0.64%)
Sep 01, 2017 6.511 6.625 6.475 6.541 11,797,249 +0.15(+2.35%)
Aug 31, 2017 6.421 6.439 6.334 6.391 21,058,596 +0.02(+0.28%)
Aug 30, 2017 6.397 6.409 6.331 6.373 8,724,395 -0.04(-0.66%)
Aug 29, 2017 6.258 6.442 6.252 6.415 23,711,204 +0.09(+1.42%)
Aug 28, 2017 6.427 6.439 6.303 6.324 14,925,074 -0.11(-1.68%)
Aug 25, 2017 6.481 6.481 6.403 6.433 11,294,138 -0.02(-0.37%)
Aug 24, 2017 6.451 6.508 6.424 6.457 13,784,040 +0.01(+0.19%)
Aug 23, 2017 6.361 6.457 6.337 6.445 9,711,905 +0.11(+1.71%)
Aug 22, 2017 6.306 6.403 6.288 6.337 18,644,884 +0.14(+2.23%)
Aug 21, 2017 6.276 6.300 6.165 6.198 12,872,447 -0.04(-0.67%)
Aug 18, 2017 6.102 6.246 6.048 6.240 15,476,831 +0.21(+3.49%)
Aug 17, 2017 6.108 6.132 6.024 6.030 14,474,856 -0.13(-2.14%)
Aug 16, 2017 6.150 6.198 6.054 6.162 23,333,012 +0.04(+0.59%)
Aug 15, 2017 6.054 6.147 6.048 6.126 10,668,769 +0.08(+1.29%)
Aug 14, 2017 5.958 6.123 5.952 6.048 14,426,196 +0.05(+0.80%)
Aug 11, 2017 5.916 6.021 5.874 6.000 15,421,834 +0.08(+1.42%)
Aug 10, 2017 5.994 6.006 5.898 5.916 16,876,576 -0.11(-1.89%)
Aug 09, 2017 5.970 6.036 5.964 6.030 12,513,057 -0.07(-1.08%)
Aug 08, 2017 6.006 6.168 6.006 6.096 16,248,876 +0.08(+1.30%)
Aug 07, 2017 5.940 6.042 5.922 6.018 14,447,168 +0.07(+1.21%)
Aug 04, 2017 5.940 5.973 5.910 5.946 13,644,627 +0.00(+0.00%)
Aug 03, 2017 5.958 5.973 5.916 5.946 14,379,922 -0.01(-0.20%)
Aug 02, 2017 5.832 5.988 5.814 5.958 25,790,928 +0.09(+1.60%)
Aug 01, 2017 5.804 5.900 5.780 5.864 15,928,200 +0.09(+1.56%)
Jul 31, 2017 5.714 5.801 5.666 5.774 17,396,718 +0.10(+1.69%)
Jul 28, 2017 5.630 5.678 5.600 5.678 11,476,615 +0.03(+0.53%)
Jul 27, 2017 5.648 5.678 5.594 5.648 16,258,150 -0.01(-0.21%)
Jul 26, 2017 5.666 5.690 5.606 5.660 22,786,118 -0.01(-0.21%)
Jul 25, 2017 5.678 5.720 5.636 5.672 18,647,742 +0.05(+0.96%)
Jul 24, 2017 5.612 5.636 5.567 5.618 10,155,585 +0.03(+0.54%)
Jul 21, 2017 5.648 5.666 5.558 5.588 13,075,364 -0.05(-0.85%)
Jul 20, 2017 5.684 5.702 5.624 5.636 13,467,806 +0.02(+0.43%)
Jul 19, 2017 5.660 5.702 5.576 5.612 16,734,069 -0.03(-0.53%)
Jul 18, 2017 5.546 5.660 5.534 5.642 12,169,020 +0.08(+1.51%)
Jul 17, 2017 5.570 5.576 5.516 5.558 13,092,990 -0.02(-0.43%)
Jul 14, 2017 5.582 5.636 5.567 5.582 12,067,174 +0.04(+0.76%)
Jul 13, 2017 5.540 5.582 5.498 5.540 18,848,510 +0.04(+0.76%)
Jul 12, 2017 5.390 5.516 5.354 5.498 31,361,958 +0.21(+3.97%)
Jul 11, 2017 5.198 5.312 5.180 5.288 14,392,706 +0.10(+1.85%)
Jul 10, 2017 5.144 5.219 5.138 5.192 14,928,655 +0.09(+1.76%)
Jul 07, 2017 5.138 5.150 5.009 5.102 19,243,746 +0.02(+0.35%)
Jul 06, 2017 5.138 5.144 5.060 5.084 24,012,508 -0.07(-1.28%)
Jul 05, 2017 5.120 5.174 5.006 5.150 13,883,962 +0.02(+0.47%)
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.