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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
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%)
Aug 01, 2017 5.795 5.891 5.771 5.855 15,952,909 +0.09(+1.56%)
Jul 31, 2017 5.706 5.792 5.658 5.765 17,423,706 +0.10(+1.69%)
Jul 28, 2017 5.622 5.670 5.592 5.670 11,494,418 +0.03(+0.53%)
Jul 27, 2017 5.640 5.670 5.586 5.640 16,283,371 -0.01(-0.21%)
Jul 26, 2017 5.658 5.682 5.598 5.652 22,821,466 -0.01(-0.21%)
Jul 25, 2017 5.670 5.712 5.628 5.664 18,676,670 +0.05(+0.96%)
Jul 24, 2017 5.604 5.628 5.559 5.610 10,171,339 +0.03(+0.54%)
Jul 21, 2017 5.640 5.658 5.550 5.580 13,095,648 -0.05(-0.85%)
Jul 20, 2017 5.676 5.694 5.616 5.628 13,488,699 +0.02(+0.43%)
Jul 19, 2017 5.652 5.694 5.568 5.604 16,760,028 -0.03(-0.53%)
Jul 18, 2017 5.538 5.652 5.526 5.634 12,187,898 +0.08(+1.51%)
Jul 17, 2017 5.562 5.568 5.508 5.550 13,113,301 -0.02(-0.43%)
Jul 14, 2017 5.574 5.628 5.559 5.574 12,085,894 +0.04(+0.76%)
Jul 13, 2017 5.532 5.574 5.490 5.532 18,877,748 +0.04(+0.76%)
Jul 12, 2017 5.382 5.508 5.346 5.490 31,410,610 +0.21(+3.97%)
Jul 11, 2017 5.190 5.304 5.172 5.280 14,415,033 +0.10(+1.85%)
Jul 10, 2017 5.136 5.211 5.130 5.184 14,951,814 +0.09(+1.76%)
Jul 07, 2017 5.130 5.142 5.001 5.094 19,273,598 +0.02(+0.35%)
Jul 06, 2017 5.130 5.136 5.052 5.076 24,049,758 -0.07(-1.28%)
Jul 05, 2017 5.112 5.166 4.998 5.142 13,905,500 +0.02(+0.47%)
Jul 03, 2017 5.142 5.166 5.070 5.118 6,183,137 +0.06(+1.25%)
Jun 30, 2017 5.013 5.091 5.001 5.055 15,916,729 +0.08(+1.55%)
Jun 29, 2017 5.013 5.031 4.882 4.978 16,082,698 -0.01(-0.24%)
Jun 28, 2017 4.948 5.001 4.856 4.990 16,116,350 +0.08(+1.70%)
Jun 27, 2017 4.882 4.984 4.865 4.906 19,435,766 -0.07(-1.43%)
Jun 26, 2017 4.805 4.993 4.787 4.978 17,406,846 +0.26(+5.42%)
Jun 23, 2017 4.746 4.769 4.698 4.722 7,778,941 -0.04(-0.75%)
Jun 22, 2017 4.710 4.784 4.659 4.758 11,413,608 +0.06(+1.27%)
Jun 21, 2017 4.746 4.799 4.668 4.698 16,391,243 -0.04(-0.75%)
Jun 20, 2017 4.871 4.888 4.731 4.734 21,172,644 -0.18(-3.63%)
Jun 19, 2017 4.853 4.972 4.853 4.912 12,223,955 +0.01(+0.12%)
Jun 16, 2017 4.871 4.912 4.832 4.906 15,241,612 +0.05(+1.10%)
Jun 15, 2017 4.829 4.871 4.740 4.853 17,665,956 -0.07(-1.45%)
Jun 14, 2017 4.912 4.978 4.871 4.924 22,478,966 +0.20(+4.15%)
Jun 13, 2017 4.764 4.769 4.698 4.728 17,556,280 -0.02(-0.38%)
Jun 12, 2017 4.835 4.853 4.657 4.746 20,903,776 -0.13(-2.68%)
Jun 09, 2017 4.978 4.990 4.853 4.877 16,449,136 -0.11(-2.26%)
Jun 08, 2017 4.966 5.007 4.906 4.990 18,075,574 -0.07(-1.41%)
Jun 07, 2017 5.043 5.067 4.984 5.061 19,309,614 +0.10(+1.92%)
Jun 06, 2017 4.906 5.013 4.888 4.966 16,545,148 +0.08(+1.58%)
Jun 05, 2017 4.894 4.966 4.847 4.888 16,567,514 -0.03(-0.60%)
Jun 02, 2017 5.073 5.085 4.900 4.918 22,556,766 -0.10(-2.06%)
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.