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 )

2.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
May 31, 2017 4.972 4.972 4.880 4.880 33,240,290 -0.07(-1.40%)
May 30, 2017 4.903 4.966 4.897 4.949 23,386,902 +0.04(+0.82%)
May 26, 2017 4.851 4.966 4.816 4.909 21,814,058 +0.13(+2.65%)
May 25, 2017 4.863 4.903 4.713 4.782 25,677,916 -0.07(-1.42%)
May 24, 2017 4.863 4.995 4.834 4.851 31,006,938 +0.06(+1.20%)
May 23, 2017 4.782 4.874 4.759 4.793 33,191,958 +0.08(+1.71%)
May 22, 2017 4.811 4.834 4.615 4.713 39,712,452 -0.20(-4.10%)
May 19, 2017 4.943 5.035 4.891 4.914 54,142,104 +0.24(+5.04%)
May 18, 2017 4.684 4.995 4.563 4.678 99,635,880 -1.10(-19.02%)
May 17, 2017 5.870 5.916 5.700 5.777 20,272,548 -0.18(-3.09%)
May 16, 2017 5.962 5.967 5.898 5.962 15,676,884 +0.04(+0.68%)
May 15, 2017 5.904 5.950 5.864 5.921 13,620,224 +0.03(+0.59%)
May 12, 2017 5.870 5.933 5.847 5.887 17,420,900 +0.11(+1.89%)
May 11, 2017 5.743 5.795 5.691 5.777 33,755,104 +0.07(+1.21%)
May 10, 2017 5.714 5.749 5.688 5.708 15,907,000 +0.12(+2.16%)
May 09, 2017 5.559 5.645 5.547 5.588 11,334,173 +0.05(+0.83%)
May 08, 2017 5.547 5.599 5.496 5.542 13,257,844 -0.03(-0.62%)
May 05, 2017 5.553 5.599 5.530 5.576 14,101,907 +0.04(+0.73%)
May 04, 2017 5.599 5.645 5.504 5.536 21,603,320 -0.14(-2.53%)
May 03, 2017 5.685 5.714 5.570 5.680 19,157,814 -0.03(-0.44%)
May 02, 2017 5.595 5.745 5.595 5.705 22,196,854 +0.08(+1.41%)
May 01, 2017 5.542 5.672 5.515 5.625 30,258,478 +0.11(+1.99%)
Apr 28, 2017 5.437 5.521 5.385 5.515 30,456,608 +0.00(+0.00%)
Apr 27, 2017 5.453 5.557 5.416 5.515 71,268,352 +0.15(+2.73%)
Apr 26, 2017 5.228 5.385 5.223 5.369 54,642,908 +0.09(+1.68%)
Apr 25, 2017 5.191 5.317 5.165 5.280 19,356,946 +0.00(+0.00%)
Apr 24, 2017 5.270 5.369 5.249 5.280 32,118,780 +0.14(+2.64%)
Apr 21, 2017 5.144 5.204 5.131 5.144 20,930,302 +0.03(+0.51%)
Apr 20, 2017 5.270 5.285 5.082 5.118 45,547,692 -0.12(-2.20%)
Apr 19, 2017 5.389 5.395 5.223 5.233 20,142,026 -0.13(-2.34%)
Apr 18, 2017 5.348 5.495 5.343 5.359 20,522,156 -0.06(-1.16%)
Apr 17, 2017 5.212 5.437 5.199 5.421 22,072,732 +0.30(+5.92%)
Apr 13, 2017 5.285 5.306 5.108 5.118 24,408,502 -0.15(-2.88%)
Apr 12, 2017 5.322 5.322 5.228 5.270 18,529,108 -0.07(-1.27%)
Apr 11, 2017 5.353 5.374 5.181 5.338 22,410,224 +0.02(+0.39%)
Apr 10, 2017 5.285 5.348 5.233 5.317 20,177,332 +0.04(+0.79%)
Apr 07, 2017 5.296 5.385 5.233 5.275 14,679,456 +0.02(+0.30%)
Apr 06, 2017 5.291 5.382 5.202 5.259 20,472,388 -0.09(-1.66%)
Apr 05, 2017 5.526 5.536 5.327 5.348 18,633,592 -0.17(-3.12%)
Apr 04, 2017 5.406 5.534 5.385 5.521 22,597,268 +0.09(+1.69%)
Apr 03, 2017 5.439 5.470 5.366 5.429 14,528,206 +0.08(+1.46%)
Mar 31, 2017 5.366 5.450 5.298 5.350 19,155,976 -0.04(-0.78%)
Mar 30, 2017 5.465 5.494 5.376 5.392 19,202,092 -0.09(-1.71%)
Mar 29, 2017 5.345 5.528 5.340 5.486 21,804,604 +0.15(+2.74%)
Mar 28, 2017 5.293 5.356 5.246 5.340 18,815,834 +0.02(+0.39%)
Mar 27, 2017 5.214 5.324 5.194 5.319 12,777,722 +0.02(+0.39%)
Mar 24, 2017 5.241 5.335 5.204 5.298 16,966,866 +0.10(+2.01%)
Mar 23, 2017 5.152 5.256 5.141 5.194 18,858,886 -0.06(-1.09%)
Mar 22, 2017 5.230 5.356 5.173 5.251 26,914,004 +0.02(+0.40%)
Mar 21, 2017 5.434 5.455 5.194 5.230 30,309,724 -0.20(-3.66%)
Mar 20, 2017 5.267 5.455 5.246 5.429 26,284,176 +0.15(+2.77%)
Mar 17, 2017 5.439 5.465 5.275 5.282 18,826,800 -0.14(-2.51%)
Mar 16, 2017 5.465 5.481 5.363 5.418 16,949,066 -0.04(-0.67%)
Mar 15, 2017 5.293 5.499 5.251 5.455 25,077,326 +0.19(+3.57%)
Mar 14, 2017 5.329 5.376 5.261 5.267 15,421,430 -0.09(-1.75%)
Mar 13, 2017 5.329 5.382 5.282 5.361 12,448,322 +0.08(+1.58%)
Mar 10, 2017 5.392 5.392 5.254 5.277 17,596,044 +0.03(+0.60%)
Mar 09, 2017 5.319 5.361 5.217 5.246 15,557,221 -0.08(-1.57%)
Mar 08, 2017 5.413 5.439 5.277 5.329 12,546,122 -0.19(-3.41%)
Mar 07, 2017 5.591 5.593 5.512 5.518 12,244,799 -0.04(-0.66%)
Mar 06, 2017 5.648 5.648 5.538 5.554 10,057,989 -0.09(-1.66%)
Mar 03, 2017 5.507 5.674 5.507 5.648 44,964,532 +0.18(+3.35%)
Mar 02, 2017 5.538 5.551 5.429 5.465 28,045,170 -0.11(-2.00%)
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.