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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2017 6.345 6.412 6.225 6.345 26,631,638 -0.07(-1.03%)
Oct 30, 2017 6.490 6.547 6.351 6.412 11,109,942 -0.20(-3.00%)
Oct 27, 2017 6.568 6.628 6.472 6.610 11,855,837 +0.10(+1.57%)
Oct 26, 2017 6.760 6.760 6.496 6.508 9,829,641 -0.20(-3.04%)
Oct 25, 2017 6.676 6.721 6.514 6.712 12,869,800 +0.07(+1.08%)
Oct 24, 2017 6.592 6.658 6.526 6.640 10,691,817 +0.06(+0.91%)
Oct 23, 2017 6.688 6.754 6.571 6.580 11,128,336 -0.14(-2.14%)
Oct 20, 2017 6.838 6.838 6.724 6.724 8,211,180 -0.07(-1.06%)
Oct 19, 2017 6.778 6.805 6.712 6.796 7,785,976 -0.04(-0.53%)
Oct 18, 2017 6.874 6.892 6.790 6.832 11,438,438 -0.07(-0.96%)
Oct 17, 2017 6.898 6.910 6.796 6.898 9,116,881 -0.01(-0.09%)
Oct 16, 2017 6.940 6.952 6.865 6.904 17,514,804 -0.04(-0.61%)
Oct 13, 2017 7.012 7.012 6.883 6.946 18,825,472 +0.04(+0.61%)
Oct 12, 2017 6.970 7.000 6.883 6.904 17,755,044 -0.07(-1.03%)
Oct 11, 2017 7.024 7.036 6.892 6.976 14,730,438 +0.01(+0.09%)
Oct 10, 2017 6.946 7.024 6.898 6.970 20,034,914 +0.18(+2.65%)
Oct 09, 2017 6.808 6.832 6.718 6.790 15,292,197 -0.07(-1.05%)
Oct 06, 2017 6.874 6.907 6.808 6.862 12,864,470 -0.11(-1.55%)
Oct 05, 2017 7.108 7.120 6.952 6.970 22,920,556 -0.04(-0.60%)
Oct 04, 2017 7.018 7.060 6.970 7.012 14,797,367 +0.01(+0.17%)
Oct 03, 2017 6.652 7.006 6.628 7.000 20,778,580 +0.27(+4.07%)
Oct 02, 2017 6.600 6.732 6.582 6.726 13,221,331 +0.08(+1.26%)
Sep 29, 2017 6.618 6.660 6.576 6.642 10,673,335 +0.12(+1.84%)
Sep 28, 2017 6.552 6.579 6.456 6.522 15,368,341 -0.04(-0.64%)
Sep 27, 2017 6.642 6.696 6.510 6.564 15,720,519 -0.11(-1.71%)
Sep 26, 2017 6.714 6.792 6.678 6.678 12,727,569 -0.01(-0.18%)
Sep 25, 2017 6.870 6.870 6.672 6.690 17,318,938 -0.21(-3.04%)
Sep 22, 2017 6.858 6.966 6.840 6.900 10,039,975 +0.04(+0.52%)
Sep 21, 2017 6.930 6.975 6.828 6.864 13,189,250 -0.03(-0.44%)
Sep 20, 2017 6.978 6.984 6.765 6.894 16,353,617 -0.02(-0.26%)
Sep 19, 2017 6.924 6.942 6.834 6.912 17,166,942 -0.02(-0.35%)
Sep 18, 2017 6.900 6.990 6.853 6.936 17,266,800 +0.04(+0.61%)
Sep 15, 2017 6.744 6.900 6.720 6.894 15,249,703 +0.16(+2.32%)
Sep 14, 2017 6.726 6.804 6.678 6.738 20,240,262 -0.05(-0.80%)
Sep 13, 2017 6.744 6.834 6.738 6.792 31,633,172 +0.02(+0.35%)
Sep 12, 2017 6.756 6.882 6.747 6.768 15,099,871 -0.06(-0.88%)
Sep 11, 2017 6.690 6.870 6.684 6.828 14,228,696 +0.23(+3.55%)
Sep 08, 2017 6.624 6.663 6.558 6.594 15,438,101 -0.04(-0.63%)
Sep 07, 2017 6.636 6.696 6.549 6.636 15,564,482 +0.01(+0.18%)
Sep 06, 2017 6.588 6.648 6.561 6.624 21,334,558 +0.14(+2.09%)
Sep 05, 2017 6.591 6.621 6.381 6.489 26,270,290 -0.04(-0.64%)
Sep 01, 2017 6.501 6.615 6.465 6.531 11,815,545 +0.15(+2.35%)
Aug 31, 2017 6.411 6.429 6.324 6.381 21,091,256 +0.02(+0.28%)
Aug 30, 2017 6.387 6.399 6.321 6.363 8,737,926 -0.04(-0.66%)
Aug 29, 2017 6.249 6.432 6.243 6.405 23,747,978 +0.09(+1.42%)
Aug 28, 2017 6.417 6.429 6.294 6.315 14,948,222 -0.11(-1.68%)
Aug 25, 2017 6.471 6.471 6.393 6.423 11,311,655 -0.02(-0.37%)
Aug 24, 2017 6.441 6.498 6.414 6.447 13,805,418 +0.01(+0.19%)
Aug 23, 2017 6.351 6.447 6.327 6.435 9,726,968 +0.11(+1.71%)
Aug 22, 2017 6.297 6.393 6.279 6.327 18,673,800 +0.14(+2.23%)
Aug 21, 2017 6.267 6.291 6.156 6.189 12,892,411 -0.04(-0.67%)
Aug 18, 2017 6.093 6.237 6.039 6.231 15,500,835 +0.21(+3.49%)
Aug 17, 2017 6.099 6.123 6.015 6.021 14,497,305 -0.13(-2.14%)
Aug 16, 2017 6.141 6.189 6.045 6.153 23,369,200 +0.04(+0.59%)
Aug 15, 2017 6.045 6.138 6.039 6.117 10,685,315 +0.08(+1.29%)
Aug 14, 2017 5.949 6.114 5.943 6.039 14,448,570 +0.05(+0.80%)
Aug 11, 2017 5.907 6.012 5.865 5.991 15,445,753 +0.08(+1.42%)
Aug 10, 2017 5.985 5.997 5.889 5.907 16,902,750 -0.11(-1.89%)
Aug 09, 2017 5.961 6.027 5.955 6.021 12,532,464 -0.07(-1.08%)
Aug 08, 2017 5.997 6.159 5.996 6.087 16,274,077 +0.08(+1.30%)
Aug 07, 2017 5.931 6.033 5.913 6.009 14,469,574 +0.07(+1.21%)
Aug 04, 2017 5.931 5.964 5.901 5.937 13,665,789 +0.00(+0.00%)
Aug 03, 2017 5.949 5.964 5.907 5.937 14,402,224 -0.01(-0.20%)
Aug 02, 2017 5.823 5.979 5.805 5.949 25,830,928 +0.09(+1.60%)
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.