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 )

2.630 -0.020 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 29, 2016 4.390 4.557 4.385 4.531 25,037,480 +0.20(+4.69%)
Jul 28, 2016 4.432 4.442 4.286 4.328 32,552,590 -0.22(-4.81%)
Jul 27, 2016 4.546 4.624 4.512 4.546 19,003,254 +0.03(+0.58%)
Jul 26, 2016 4.536 4.593 4.520 4.520 13,126,046 -0.03(-0.57%)
Jul 25, 2016 4.598 4.611 4.510 4.546 9,811,031 -0.07(-1.47%)
Jul 22, 2016 4.546 4.635 4.510 4.614 14,671,181 +0.07(+1.49%)
Jul 21, 2016 4.598 4.624 4.479 4.546 26,535,786 -0.08(-1.80%)
Jul 20, 2016 4.567 4.650 4.515 4.630 15,136,524 +0.06(+1.37%)
Jul 19, 2016 4.541 4.578 4.510 4.567 15,147,358 -0.02(-0.45%)
Jul 18, 2016 4.531 4.614 4.502 4.588 14,215,894 +0.09(+1.97%)
Jul 15, 2016 4.489 4.536 4.440 4.499 14,102,865 +0.01(+0.12%)
Jul 14, 2016 4.484 4.531 4.427 4.494 28,297,134 +0.20(+4.61%)
Jul 13, 2016 4.208 4.296 4.156 4.296 26,732,928 +0.10(+2.48%)
Jul 12, 2016 4.260 4.312 4.177 4.192 20,130,844 +0.00(+0.00%)
Jul 11, 2016 4.166 4.218 4.166 4.192 17,603,114 +0.03(+0.63%)
Jul 08, 2016 4.098 4.177 3.958 4.166 26,806,524 +0.21(+5.26%)
Jul 07, 2016 4.005 4.062 3.953 3.958 17,384,176 -0.06(-1.43%)
Jul 06, 2016 3.947 4.020 3.885 4.015 17,489,340 -0.01(-0.13%)
Jul 05, 2016 4.041 4.091 3.953 4.020 16,342,697 -0.10(-2.40%)
Jul 01, 2016 4.031 4.119 4.119 4.119 31,278,524 +0.06(+1.36%)
Jun 30, 2016 4.012 4.153 3.986 4.064 22,927,154 +0.07(+1.83%)
Jun 29, 2016 3.929 4.002 3.900 3.991 19,104,196 +0.16(+4.07%)
Jun 28, 2016 3.768 3.851 3.731 3.835 29,917,252 +0.21(+5.74%)
Jun 27, 2016 3.830 3.830 3.596 3.627 38,251,540 -0.17(-4.39%)
Jun 24, 2016 3.757 3.851 3.721 3.794 47,406,848 -0.19(-4.71%)
Jun 23, 2016 3.872 3.986 3.809 3.981 17,918,382 +0.22(+5.78%)
Jun 22, 2016 3.779 3.872 3.753 3.763 22,981,694 -0.01(-0.14%)
Jun 21, 2016 3.717 3.794 3.655 3.769 30,315,102 +0.04(+1.11%)
Jun 20, 2016 3.727 3.779 3.707 3.727 21,307,840 +0.11(+3.00%)
Jun 17, 2016 3.660 3.686 3.585 3.619 18,235,888 +0.02(+0.43%)
Jun 16, 2016 3.485 3.611 3.433 3.603 15,718,348 +0.07(+1.90%)
Jun 15, 2016 3.541 3.629 3.474 3.536 25,601,334 +0.03(+0.74%)
Jun 14, 2016 3.634 3.681 3.459 3.510 27,119,834 -0.12(-3.27%)
Jun 13, 2016 3.521 3.658 3.516 3.629 33,067,908 +0.03(+0.86%)
Jun 10, 2016 3.665 3.691 3.588 3.598 13,098,373 -0.17(-4.52%)
Jun 09, 2016 3.769 3.794 3.717 3.769 17,476,224 -0.05(-1.35%)
Jun 08, 2016 3.727 3.836 3.691 3.820 33,499,194 +0.21(+5.71%)
Jun 07, 2016 3.495 3.619 3.495 3.614 34,148,836 +0.10(+2.94%)
Jun 06, 2016 3.469 3.534 3.436 3.510 20,374,394 +0.02(+0.44%)
Jun 03, 2016 3.495 3.547 3.454 3.495 21,166,584 +0.06(+1.80%)
Jun 02, 2016 3.288 3.454 3.278 3.433 21,677,162 +0.12(+3.68%)
Jun 01, 2016 3.239 3.332 3.182 3.311 23,139,768 +0.08(+2.56%)
May 31, 2016 3.414 3.461 3.146 3.229 61,936,920 -0.19(-5.58%)
May 27, 2016 3.476 3.420 3.420 3.420 16,947,420 -0.12(-3.49%)
May 26, 2016 3.523 3.585 3.510 3.543 10,645,247 +0.05(+1.48%)
May 25, 2016 3.574 3.590 3.471 3.492 17,931,052 -0.04(-1.02%)
May 24, 2016 3.579 3.595 3.487 3.528 18,973,626 +0.04(+1.03%)
May 23, 2016 3.430 3.538 3.409 3.492 26,513,226 -0.06(-1.74%)
May 20, 2016 3.585 3.636 3.507 3.554 22,311,086 +0.02(+0.44%)
May 19, 2016 3.533 3.554 3.476 3.538 31,281,604 -0.08(-2.28%)
May 18, 2016 3.616 3.750 3.590 3.621 31,133,572 -0.07(-1.96%)
May 17, 2016 3.755 3.760 3.649 3.693 22,703,592 -0.10(-2.59%)
May 16, 2016 3.842 3.884 3.773 3.791 17,460,754 -0.02(-0.41%)
May 13, 2016 3.997 4.018 3.765 3.806 34,479,368 -0.24(-5.99%)
May 12, 2016 4.013 4.100 3.889 4.049 28,376,752 +0.06(+1.55%)
May 11, 2016 4.044 4.054 3.930 3.987 26,896,738 +0.07(+1.71%)
May 10, 2016 3.796 3.930 3.788 3.920 34,574,224 +0.21(+5.56%)
May 09, 2016 3.662 3.724 3.445 3.714 47,600,104 +0.03(+0.84%)
May 06, 2016 3.626 3.741 3.613 3.683 18,836,632 +0.05(+1.28%)
May 05, 2016 3.817 3.837 3.610 3.636 31,845,656 -0.12(-3.16%)
May 04, 2016 3.636 3.760 3.605 3.755 26,745,776 +0.20(+5.51%)
May 03, 2016 3.600 3.641 3.528 3.559 33,350,390 -0.15(-3.96%)
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.