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 )

2.455 -0.045 (-1.80%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 7, 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 (%)
Nov 30, 2017 6.019 6.058 5.881 5.881 19,902,462 -0.17(-2.88%)
Nov 29, 2017 6.181 6.181 6.046 6.055 12,400,395 -0.17(-2.80%)
Nov 28, 2017 6.271 6.325 6.160 6.229 13,412,075 +0.07(+1.17%)
Nov 27, 2017 6.133 6.223 6.097 6.157 10,923,397 -0.08(-1.35%)
Nov 24, 2017 6.223 6.247 6.208 6.241 7,142,551 -0.06(-0.95%)
Nov 22, 2017 6.271 6.313 6.232 6.301 11,535,627 +0.00(+0.00%)
Nov 21, 2017 6.265 6.409 6.247 6.301 17,959,346 +0.04(+0.67%)
Nov 20, 2017 6.151 6.265 6.097 6.259 11,619,494 +0.07(+1.07%)
Nov 17, 2017 6.055 6.217 6.043 6.193 20,120,542 +0.15(+2.49%)
Nov 16, 2017 5.983 6.079 5.947 6.043 13,561,867 +0.14(+2.44%)
Nov 15, 2017 5.767 5.911 5.761 5.899 11,840,295 +0.05(+0.92%)
Nov 14, 2017 5.959 5.995 5.806 5.845 14,190,978 -0.14(-2.31%)
Nov 13, 2017 5.971 6.031 5.899 5.983 13,905,383 -0.02(-0.30%)
Nov 10, 2017 5.965 6.037 5.953 6.001 16,470,043 -0.06(-0.99%)
Nov 09, 2017 6.115 6.229 6.019 6.061 22,621,858 -0.19(-2.98%)
Nov 08, 2017 6.067 6.271 6.019 6.247 24,186,824 +0.21(+3.48%)
Nov 07, 2017 6.133 6.151 5.929 6.037 14,098,810 -0.16(-2.52%)
Nov 06, 2017 6.187 6.217 6.121 6.193 11,017,317 +0.06(+0.98%)
Nov 03, 2017 6.187 6.208 6.013 6.133 23,955,516 -0.04(-0.68%)
Nov 02, 2017 6.109 6.199 6.061 6.175 16,699,691 +0.00(+0.06%)
Nov 01, 2017 6.280 6.322 6.148 6.172 14,093,215 -0.17(-2.74%)
Oct 31, 2017 6.346 6.412 6.226 6.346 26,630,678 -0.07(-1.03%)
Oct 30, 2017 6.490 6.547 6.352 6.412 11,109,542 -0.20(-3.00%)
Oct 27, 2017 6.568 6.628 6.472 6.610 11,855,410 +0.10(+1.57%)
Oct 26, 2017 6.760 6.760 6.496 6.508 9,829,287 -0.20(-3.04%)
Oct 25, 2017 6.676 6.721 6.514 6.712 12,869,336 +0.07(+1.08%)
Oct 24, 2017 6.592 6.658 6.526 6.640 10,691,432 +0.06(+0.91%)
Oct 23, 2017 6.688 6.754 6.571 6.580 11,127,935 -0.14(-2.14%)
Oct 20, 2017 6.838 6.838 6.724 6.724 8,210,884 -0.07(-1.06%)
Oct 19, 2017 6.778 6.805 6.712 6.796 7,785,695 -0.04(-0.53%)
Oct 18, 2017 6.874 6.892 6.790 6.832 11,438,026 -0.07(-0.96%)
Oct 17, 2017 6.898 6.910 6.796 6.898 9,116,553 -0.01(-0.09%)
Oct 16, 2017 6.940 6.952 6.865 6.904 17,514,172 -0.04(-0.61%)
Oct 13, 2017 7.012 7.012 6.883 6.946 18,824,794 +0.04(+0.61%)
Oct 12, 2017 6.970 7.000 6.883 6.904 17,754,404 -0.07(-1.03%)
Oct 11, 2017 7.024 7.036 6.892 6.976 14,729,907 +0.01(+0.09%)
Oct 10, 2017 6.946 7.024 6.898 6.970 20,034,192 +0.18(+2.65%)
Oct 09, 2017 6.808 6.832 6.718 6.790 15,291,646 -0.07(-1.05%)
Oct 06, 2017 6.874 6.907 6.808 6.862 12,864,006 -0.11(-1.55%)
Oct 05, 2017 7.108 7.120 6.952 6.970 22,919,730 -0.04(-0.60%)
Oct 04, 2017 7.018 7.060 6.970 7.012 14,796,834 +0.01(+0.17%)
Oct 03, 2017 6.652 7.006 6.628 7.000 20,777,832 +0.27(+4.07%)
Oct 02, 2017 6.600 6.732 6.582 6.726 13,220,857 +0.08(+1.26%)
Sep 29, 2017 6.618 6.660 6.576 6.642 10,672,952 +0.12(+1.84%)
Sep 28, 2017 6.552 6.579 6.456 6.522 15,367,790 -0.04(-0.64%)
Sep 27, 2017 6.642 6.696 6.510 6.564 15,719,955 -0.11(-1.71%)
Sep 26, 2017 6.714 6.792 6.678 6.678 12,727,113 -0.01(-0.18%)
Sep 25, 2017 6.870 6.870 6.672 6.690 17,318,318 -0.21(-3.04%)
Sep 22, 2017 6.858 6.966 6.840 6.900 10,039,615 +0.04(+0.52%)
Sep 21, 2017 6.930 6.975 6.828 6.864 13,188,777 -0.03(-0.44%)
Sep 20, 2017 6.978 6.984 6.765 6.894 16,353,030 -0.02(-0.26%)
Sep 19, 2017 6.924 6.942 6.834 6.912 17,166,328 -0.02(-0.35%)
Sep 18, 2017 6.900 6.990 6.853 6.936 17,266,180 +0.04(+0.61%)
Sep 15, 2017 6.744 6.900 6.720 6.894 15,249,156 +0.16(+2.32%)
Sep 14, 2017 6.726 6.804 6.678 6.738 20,239,536 -0.05(-0.80%)
Sep 13, 2017 6.744 6.834 6.738 6.792 31,632,038 +0.02(+0.35%)
Sep 12, 2017 6.756 6.882 6.747 6.768 15,099,329 -0.06(-0.88%)
Sep 11, 2017 6.690 6.870 6.684 6.828 14,228,186 +0.23(+3.55%)
Sep 08, 2017 6.624 6.663 6.558 6.594 15,437,547 -0.04(-0.63%)
Sep 07, 2017 6.636 6.696 6.549 6.636 15,563,924 +0.01(+0.18%)
Sep 06, 2017 6.588 6.648 6.561 6.624 21,333,792 +0.14(+2.09%)
Sep 05, 2017 6.591 6.621 6.381 6.489 26,269,348 -0.04(-0.64%)
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.