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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2017 5.600 5.619 5.535 5.568 12,767,671 -0.02(-0.29%)
Jan 30, 2017 5.530 5.622 5.511 5.584 19,634,028 -0.03(-0.58%)
Jan 27, 2017 5.605 5.649 5.578 5.616 12,562,914 +0.03(+0.58%)
Jan 26, 2017 5.503 5.584 5.444 5.584 17,575,468 -0.02(-0.38%)
Jan 25, 2017 5.519 5.616 5.519 5.605 17,281,478 +0.14(+2.56%)
Jan 24, 2017 5.390 5.481 5.390 5.465 22,861,386 -0.06(-1.07%)
Jan 23, 2017 5.411 5.525 5.382 5.525 26,442,614 +0.19(+3.54%)
Jan 20, 2017 5.341 5.349 5.250 5.336 28,047,780 +0.03(+0.51%)
Jan 19, 2017 5.336 5.336 5.255 5.309 16,378,357 +0.04(+0.72%)
Jan 18, 2017 5.298 5.331 5.244 5.271 19,006,006 -0.07(-1.31%)
Jan 17, 2017 5.212 5.379 5.185 5.341 16,033,283 +0.15(+2.91%)
Jan 13, 2017 5.190 5.190 5.190 0 -0.09(-1.73%)
Jan 12, 2017 5.282 5.325 5.269 5.282 20,914,160 +0.02(+0.31%)
Jan 11, 2017 5.056 5.266 5.021 5.266 20,045,336 +0.17(+3.39%)
Jan 10, 2017 5.136 5.153 5.069 5.093 12,407,023 +0.01(+0.21%)
Jan 09, 2017 5.088 5.115 5.066 5.083 13,137,048 +0.03(+0.53%)
Jan 06, 2017 5.034 5.074 5.013 5.056 16,111,978 -0.01(-0.21%)
Jan 05, 2017 4.980 5.099 4.964 5.066 19,516,780 +0.11(+2.17%)
Jan 04, 2017 4.969 4.994 4.937 4.959 13,661,779 +0.02(+0.33%)
Jan 03, 2017 4.845 4.969 4.829 4.942 28,858,740 +0.25(+5.35%)
Dec 30, 2016 4.691 4.691 4.691 0 -0.06(-1.25%)
Dec 29, 2016 4.675 4.783 4.675 4.751 14,395,777 +0.09(+1.85%)
Dec 28, 2016 4.557 4.683 4.535 4.664 20,643,206 +0.19(+4.21%)
Dec 27, 2016 4.540 4.546 4.470 4.476 18,359,850 +0.01(+0.24%)
Dec 23, 2016 4.465 4.465 4.465 0 +0.11(+2.60%)
Dec 22, 2016 4.293 4.368 4.271 4.352 16,496,246 +0.05(+1.24%)
Dec 21, 2016 4.378 4.389 4.293 4.299 12,924,364 -0.03(-0.62%)
Dec 20, 2016 4.336 4.352 4.267 4.325 23,611,786 +0.13(+3.18%)
Dec 19, 2016 4.315 4.320 4.187 4.192 24,096,734 -0.06(-1.38%)
Dec 16, 2016 4.325 4.373 4.229 4.251 23,993,686 -0.09(-1.97%)
Dec 15, 2016 4.288 4.373 4.211 4.336 49,122,860 +0.05(+1.12%)
Dec 14, 2016 4.432 4.453 4.288 4.288 27,357,298 -0.13(-2.90%)
Dec 13, 2016 4.480 4.522 4.389 4.416 61,783,452 +0.05(+1.10%)
Dec 12, 2016 4.496 4.506 4.341 4.368 42,302,800 -0.18(-3.87%)
Dec 09, 2016 4.522 4.583 4.501 4.544 27,793,762 +0.05(+1.19%)
Dec 08, 2016 4.485 4.520 4.442 4.490 28,266,514 +0.01(+0.12%)
Dec 07, 2016 4.544 4.570 4.437 4.485 32,627,870 -0.01(-0.12%)
Dec 06, 2016 4.389 4.536 4.376 4.490 18,992,188 +0.07(+1.57%)
Dec 05, 2016 4.320 4.421 4.309 4.421 19,559,810 +0.07(+1.72%)
Dec 02, 2016 4.315 4.416 4.285 4.346 20,906,504 +0.09(+2.07%)
Dec 01, 2016 4.450 4.460 4.253 4.258 41,621,092 -0.35(-7.51%)
Nov 30, 2016 4.620 4.713 4.604 4.604 33,383,082 +0.08(+1.76%)
Nov 29, 2016 4.641 4.657 4.503 4.524 22,296,300 -0.14(-2.97%)
Nov 28, 2016 4.588 4.711 4.567 4.663 21,955,658 +0.11(+2.34%)
Nov 25, 2016 4.530 4.593 4.498 4.556 10,572,720 -0.09(-1.83%)
Nov 23, 2016 4.641 4.641 4.641 0 -0.03(-0.57%)
Nov 22, 2016 4.764 4.764 4.604 4.668 33,383,706 +0.02(+0.46%)
Nov 21, 2016 4.663 4.711 4.588 4.647 31,258,442 +0.08(+1.75%)
Nov 18, 2016 4.572 4.631 4.506 4.567 19,516,418 +0.11(+2.39%)
Nov 17, 2016 4.572 4.604 4.444 4.460 21,117,454 -0.14(-3.01%)
Nov 16, 2016 4.625 4.703 4.578 4.599 28,029,778 -0.12(-2.48%)
Nov 15, 2016 4.540 4.743 4.540 4.716 28,183,522 +0.19(+4.24%)
Nov 14, 2016 4.535 4.567 4.418 4.524 48,539,580 -0.06(-1.28%)
Nov 11, 2016 4.391 4.641 4.242 4.583 44,945,704 +0.03(+0.58%)
Nov 10, 2016 4.833 4.881 4.514 4.556 46,158,232 -0.68(-12.92%)
Nov 09, 2016 5.253 5.408 5.227 5.232 27,450,464 -0.24(-4.38%)
Nov 08, 2016 5.408 5.584 5.352 5.472 15,747,203 +0.01(+0.20%)
Nov 07, 2016 5.413 5.472 5.374 5.461 17,784,424 +0.27(+5.23%)
Nov 04, 2016 5.147 5.285 5.115 5.190 21,133,434 +0.01(+0.10%)
Nov 03, 2016 5.280 5.403 5.158 5.184 20,020,332 -0.09(-1.76%)
Nov 02, 2016 5.283 5.370 5.224 5.277 11,553,656 -0.05(-1.00%)
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.