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 (%)
Mar 31, 2017 5.550 5.637 5.480 5.534 18,519,682 -0.04(-0.78%)
Mar 30, 2017 5.653 5.683 5.561 5.577 18,564,266 -0.10(-1.71%)
Mar 29, 2017 5.529 5.718 5.523 5.675 21,080,332 +0.15(+2.74%)
Mar 28, 2017 5.475 5.540 5.426 5.523 18,190,840 +0.02(+0.39%)
Mar 27, 2017 5.394 5.507 5.372 5.502 12,353,292 +0.02(+0.39%)
Mar 24, 2017 5.421 5.518 5.383 5.480 16,403,288 +0.11(+2.01%)
Mar 23, 2017 5.329 5.437 5.318 5.372 18,232,460 -0.06(-1.09%)
Mar 22, 2017 5.410 5.540 5.350 5.431 26,020,016 +0.02(+0.40%)
Mar 21, 2017 5.621 5.642 5.372 5.410 29,302,942 -0.21(-3.66%)
Mar 20, 2017 5.448 5.642 5.426 5.615 25,411,108 +0.15(+2.77%)
Mar 17, 2017 5.626 5.653 5.456 5.464 18,201,442 -0.14(-2.51%)
Mar 16, 2017 5.653 5.669 5.548 5.604 16,386,078 -0.04(-0.67%)
Mar 15, 2017 5.475 5.688 5.431 5.642 24,244,346 +0.19(+3.57%)
Mar 14, 2017 5.513 5.561 5.442 5.448 14,909,184 -0.10(-1.75%)
Mar 13, 2017 5.513 5.567 5.464 5.545 12,034,833 +0.09(+1.58%)
Mar 10, 2017 5.577 5.577 5.434 5.458 17,011,566 +0.03(+0.60%)
Mar 09, 2017 5.502 5.545 5.396 5.426 15,040,466 -0.09(-1.57%)
Mar 08, 2017 5.599 5.626 5.458 5.513 12,129,385 -0.19(-3.41%)
Mar 07, 2017 5.783 5.785 5.702 5.707 11,838,070 -0.04(-0.66%)
Mar 06, 2017 5.842 5.842 5.729 5.745 9,723,898 -0.10(-1.67%)
Mar 03, 2017 5.696 5.869 5.696 5.842 43,470,972 +0.19(+3.35%)
Mar 02, 2017 5.729 5.742 5.615 5.653 27,113,610 -0.12(-2.00%)
Mar 01, 2017 5.823 5.833 5.739 5.769 21,730,722 +0.06(+1.04%)
Feb 28, 2017 5.779 5.785 5.693 5.709 14,224,690 -0.09(-1.49%)
Feb 27, 2017 5.790 5.860 5.774 5.796 10,979,715 +0.01(+0.09%)
Feb 24, 2017 5.774 5.866 5.769 5.790 24,734,142 -0.12(-2.10%)
Feb 23, 2017 6.071 6.074 5.877 5.914 30,709,940 -0.08(-1.26%)
Feb 22, 2017 5.904 6.009 5.898 5.990 20,191,802 +0.08(+1.37%)
Feb 21, 2017 5.812 5.934 5.806 5.909 20,024,768 +0.17(+3.01%)
Feb 17, 2017 5.736 5.736 5.736 0 -0.03(-0.56%)
Feb 16, 2017 5.871 5.877 5.717 5.769 23,153,074 -0.06(-1.02%)
Feb 15, 2017 5.715 5.839 5.693 5.828 15,287,272 +0.17(+2.96%)
Feb 14, 2017 5.580 5.663 5.523 5.661 11,157,611 +0.04(+0.77%)
Feb 13, 2017 5.601 5.639 5.539 5.617 12,902,713 +0.00(+0.00%)
Feb 10, 2017 5.547 5.666 5.542 5.617 14,237,844 +0.11(+1.96%)
Feb 09, 2017 5.488 5.563 5.466 5.509 13,421,406 +0.02(+0.39%)
Feb 08, 2017 5.347 5.515 5.347 5.488 20,916,468 +0.10(+1.91%)
Feb 07, 2017 5.391 5.391 5.339 5.385 15,891,773 -0.04(-0.80%)
Feb 06, 2017 5.428 5.482 5.382 5.428 23,295,022 -0.07(-1.28%)
Feb 03, 2017 5.472 5.569 5.445 5.499 17,076,420 +0.08(+1.39%)
Feb 02, 2017 5.358 5.428 5.337 5.423 20,974,118 -0.16(-2.94%)
Feb 01, 2017 5.630 5.652 5.547 5.587 23,528,778 +0.01(+0.19%)
Jan 31, 2017 5.609 5.628 5.544 5.576 12,747,899 -0.02(-0.29%)
Jan 30, 2017 5.539 5.630 5.520 5.593 19,603,622 -0.03(-0.58%)
Jan 27, 2017 5.614 5.657 5.587 5.625 12,543,459 +0.03(+0.58%)
Jan 26, 2017 5.512 5.593 5.452 5.593 17,548,250 -0.02(-0.38%)
Jan 25, 2017 5.528 5.625 5.528 5.614 17,254,716 +0.14(+2.56%)
Jan 24, 2017 5.398 5.490 5.398 5.474 22,825,984 -0.06(-1.07%)
Jan 23, 2017 5.420 5.533 5.390 5.533 26,401,664 +0.19(+3.54%)
Jan 20, 2017 5.350 5.358 5.258 5.344 28,004,346 +0.03(+0.51%)
Jan 19, 2017 5.344 5.344 5.263 5.317 16,352,994 +0.04(+0.72%)
Jan 18, 2017 5.306 5.339 5.252 5.279 18,976,574 -0.07(-1.31%)
Jan 17, 2017 5.220 5.387 5.193 5.350 16,008,454 +0.15(+2.91%)
Jan 13, 2017 5.198 5.198 5.198 0 -0.09(-1.73%)
Jan 12, 2017 5.290 5.333 5.277 5.290 20,881,772 +0.02(+0.31%)
Jan 11, 2017 5.063 5.274 5.028 5.274 20,014,294 +0.17(+3.39%)
Jan 10, 2017 5.144 5.161 5.077 5.101 12,387,810 +0.01(+0.21%)
Jan 09, 2017 5.096 5.123 5.074 5.090 13,116,704 +0.03(+0.53%)
Jan 06, 2017 5.042 5.082 5.020 5.063 16,087,027 -0.01(-0.21%)
Jan 05, 2017 4.988 5.107 4.972 5.074 19,486,556 +0.11(+2.17%)
Jan 04, 2017 4.977 5.001 4.945 4.966 13,640,623 +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.