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 (%)
Dec 29, 2017 6.314 6.314 6.314 0 +0.04(+0.59%)
Dec 28, 2017 6.253 6.290 6.228 6.277 6,044,420 +0.09(+1.50%)
Dec 27, 2017 6.246 6.253 6.172 6.185 5,523,191 -0.01(-0.20%)
Dec 26, 2017 6.203 6.209 6.148 6.197 4,868,522 +0.08(+1.39%)
Dec 22, 2017 6.082 6.125 6.064 6.112 12,469,334 -0.02(-0.29%)
Dec 21, 2017 5.992 6.203 5.980 6.130 14,899,375 +0.14(+2.31%)
Dec 20, 2017 5.992 6.049 5.968 5.992 11,613,938 +0.03(+0.50%)
Dec 19, 2017 5.932 5.974 5.866 5.962 10,730,672 -0.02(-0.40%)
Dec 18, 2017 5.980 6.070 5.968 5.986 10,355,960 +0.11(+1.84%)
Dec 15, 2017 5.950 5.950 5.869 5.878 12,639,581 +0.01(+0.20%)
Dec 14, 2017 5.848 5.926 5.824 5.866 11,227,124 -0.06(-1.01%)
Dec 13, 2017 6.166 6.212 5.890 5.926 16,767,945 -0.25(-4.09%)
Dec 12, 2017 6.178 6.209 5.850 6.178 21,790,740 +0.17(+2.80%)
Dec 11, 2017 5.992 6.076 5.968 6.010 10,804,157 +0.01(+0.20%)
Dec 08, 2017 6.094 6.106 5.986 5.998 10,984,405 -0.01(-0.20%)
Dec 07, 2017 5.812 6.019 5.782 6.010 16,775,615 -0.10(-1.67%)
Dec 06, 2017 6.052 6.148 5.950 6.112 11,799,050 +0.05(+0.79%)
Dec 05, 2017 6.197 6.209 6.031 6.064 10,715,926 -0.02(-0.39%)
Dec 04, 2017 6.112 6.185 6.034 6.088 11,132,105 +0.12(+1.97%)
Dec 01, 2017 5.959 6.013 5.905 5.971 14,302,345 +0.09(+1.53%)
Nov 30, 2017 6.019 6.058 5.881 5.881 19,903,176 -0.17(-2.88%)
Nov 29, 2017 6.181 6.181 6.046 6.055 12,400,840 -0.17(-2.80%)
Nov 28, 2017 6.271 6.325 6.160 6.229 13,412,557 +0.07(+1.17%)
Nov 27, 2017 6.133 6.223 6.097 6.157 10,923,790 -0.08(-1.35%)
Nov 24, 2017 6.223 6.247 6.208 6.241 7,142,807 -0.06(-0.95%)
Nov 22, 2017 6.271 6.313 6.232 6.301 11,536,041 +0.00(+0.00%)
Nov 21, 2017 6.265 6.409 6.247 6.301 17,959,990 +0.04(+0.67%)
Nov 20, 2017 6.151 6.265 6.097 6.259 11,619,912 +0.07(+1.07%)
Nov 17, 2017 6.055 6.217 6.043 6.193 20,121,264 +0.15(+2.49%)
Nov 16, 2017 5.983 6.079 5.947 6.043 13,562,354 +0.14(+2.44%)
Nov 15, 2017 5.766 5.911 5.760 5.899 11,840,720 +0.05(+0.92%)
Nov 14, 2017 5.959 5.995 5.806 5.845 14,191,488 -0.14(-2.31%)
Nov 13, 2017 5.971 6.031 5.899 5.983 13,905,882 -0.02(-0.30%)
Nov 10, 2017 5.965 6.037 5.953 6.001 16,470,634 -0.06(-0.99%)
Nov 09, 2017 6.115 6.229 6.019 6.061 22,622,672 -0.19(-2.98%)
Nov 08, 2017 6.067 6.271 6.019 6.247 24,187,692 +0.21(+3.48%)
Nov 07, 2017 6.133 6.151 5.929 6.037 14,099,316 -0.16(-2.52%)
Nov 06, 2017 6.187 6.217 6.121 6.193 11,017,713 +0.06(+0.98%)
Nov 03, 2017 6.187 6.208 6.013 6.133 23,956,376 -0.04(-0.68%)
Nov 02, 2017 6.109 6.199 6.061 6.175 16,700,291 +0.00(+0.06%)
Nov 01, 2017 6.279 6.321 6.147 6.171 14,093,723 -0.17(-2.74%)
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%)
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.