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 )

2.495 +0.065 (+2.67%)
Streaming Delayed Price Updated: 12:04 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 (%)
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%)
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%)
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.