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 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2016 3.891 3.948 3.788 3.850 28,295,424 +0.02(+0.40%)
Apr 28, 2016 3.799 3.896 3.768 3.835 35,633,592 -0.06(-1.46%)
Apr 27, 2016 3.871 3.917 3.835 3.891 23,270,064 +0.11(+3.00%)
Apr 26, 2016 3.628 3.778 3.608 3.778 23,746,246 +0.18(+4.86%)
Apr 25, 2016 3.695 3.706 3.567 3.603 13,033,735 -0.08(-2.10%)
Apr 22, 2016 3.649 3.706 3.616 3.680 11,896,949 -0.02(-0.42%)
Apr 21, 2016 3.778 3.783 3.675 3.695 12,880,642 -0.07(-1.92%)
Apr 20, 2016 3.732 3.801 3.685 3.768 17,285,008 -0.02(-0.54%)
Apr 19, 2016 3.752 3.814 3.747 3.788 20,250,040 +0.08(+2.08%)
Apr 18, 2016 3.695 3.809 3.680 3.711 23,691,618 -0.09(-2.34%)
Apr 15, 2016 3.823 3.837 3.734 3.800 62,992,892 -0.03(-0.86%)
Apr 14, 2016 3.931 3.936 3.762 3.833 42,397,948 -0.10(-2.50%)
Apr 13, 2016 3.955 3.973 3.894 3.931 40,704,484 +0.04(+0.96%)
Apr 12, 2016 3.762 3.908 3.730 3.894 48,834,564 +0.17(+4.66%)
Apr 11, 2016 3.692 3.774 3.683 3.720 36,849,820 +0.18(+5.17%)
Apr 08, 2016 3.458 3.556 3.430 3.538 29,522,352 +0.24(+7.24%)
Apr 07, 2016 3.299 3.322 3.247 3.299 18,849,702 -0.02(-0.56%)
Apr 06, 2016 3.327 3.378 3.263 3.317 27,812,208 -0.08(-2.35%)
Apr 05, 2016 3.355 3.467 3.313 3.397 24,148,786 -0.02(-0.68%)
Apr 04, 2016 3.500 3.552 3.416 3.420 18,363,036 -0.18(-5.00%)
Apr 01, 2016 3.432 3.612 3.399 3.601 22,554,550 +0.11(+3.22%)
Mar 31, 2016 3.601 3.633 3.470 3.488 35,389,820 -0.15(-3.99%)
Mar 30, 2016 3.615 3.718 3.575 3.633 30,161,128 +0.05(+1.44%)
Mar 29, 2016 3.484 3.601 3.404 3.582 33,649,648 +0.07(+2.00%)
Mar 28, 2016 3.488 3.566 3.409 3.512 25,876,280 +0.20(+5.93%)
Mar 24, 2016 3.315 3.315 3.315 3.315 34,820,908 -0.05(-1.53%)
Mar 23, 2016 3.484 3.488 3.343 3.367 28,669,426 -0.21(-5.89%)
Mar 22, 2016 3.554 3.617 3.544 3.577 30,636,682 -0.03(-0.78%)
Mar 21, 2016 3.512 3.624 3.512 3.605 25,930,532 +0.04(+1.18%)
Mar 18, 2016 3.540 3.582 3.441 3.563 58,796,104 +0.03(+0.93%)
Mar 17, 2016 3.432 3.573 3.259 3.530 59,871,844 +0.47(+15.47%)
Mar 16, 2016 2.992 3.062 2.866 3.057 76,838,736 -0.05(-1.66%)
Mar 15, 2016 3.207 3.259 3.081 3.109 48,033,160 -0.29(-8.41%)
Mar 14, 2016 3.465 3.549 3.390 3.395 44,487,648 -0.08(-2.29%)
Mar 11, 2016 3.385 3.477 3.362 3.474 37,501,784 +0.15(+4.65%)
Mar 10, 2016 3.207 3.371 3.175 3.320 63,078,676 +0.14(+4.42%)
Mar 09, 2016 3.348 3.362 3.165 3.179 65,394,920 -0.07(-2.16%)
Mar 08, 2016 3.306 3.338 3.221 3.249 60,699,508 +0.00(+0.14%)
Mar 07, 2016 3.207 3.278 3.156 3.245 38,226,008 -0.11(-3.35%)
Mar 04, 2016 3.301 3.385 3.193 3.357 108,470,736 +0.35(+11.68%)
Mar 03, 2016 2.781 3.020 2.760 3.006 67,044,964 +0.33(+12.24%)
Mar 02, 2016 2.575 2.688 2.575 2.678 30,039,638 +0.06(+2.42%)
Mar 01, 2016 2.517 2.615 2.489 2.615 32,845,894 +0.14(+5.47%)
Feb 29, 2016 2.456 2.507 2.432 2.479 29,320,630 +0.08(+3.31%)
Feb 26, 2016 2.475 2.479 2.367 2.400 9,956,991 -0.03(-1.35%)
Feb 25, 2016 2.479 2.479 2.400 2.432 18,107,866 -0.00(-0.19%)
Feb 24, 2016 2.353 2.437 2.325 2.437 20,733,926 +0.01(+0.58%)
Feb 23, 2016 2.461 2.465 2.404 2.423 21,750,074 -0.06(-2.26%)
Feb 22, 2016 2.400 2.484 2.390 2.479 21,073,604 +0.17(+7.51%)
Feb 19, 2016 2.259 2.320 2.236 2.306 21,365,994 +0.02(+1.02%)
Feb 18, 2016 2.325 2.330 2.259 2.283 18,735,806 -0.10(-4.13%)
Feb 17, 2016 2.358 2.428 2.297 2.381 27,124,484 +0.09(+3.88%)
Feb 16, 2016 2.273 2.320 2.257 2.292 26,879,434 +0.04(+1.87%)
Feb 12, 2016 2.259 2.250 2.250 2.250 19,128,754 +0.02(+1.05%)
Feb 11, 2016 2.269 2.273 2.203 2.227 25,034,864 -0.09(-4.03%)
Feb 10, 2016 2.264 2.353 2.259 2.320 21,563,122 +0.07(+3.12%)
Feb 09, 2016 2.213 2.273 2.161 2.250 30,971,098 -0.00(-0.21%)
Feb 08, 2016 2.325 2.330 2.222 2.255 17,129,354 -0.08(-3.41%)
Feb 05, 2016 2.358 2.400 2.306 2.334 32,959,604 -0.07(-3.11%)
Feb 04, 2016 2.297 2.451 2.297 2.409 72,979,304 +0.17(+7.52%)
Feb 03, 2016 2.217 2.245 2.147 2.241 40,689,220 +0.17(+8.37%)
Feb 02, 2016 2.142 2.152 2.068 2.068 34,640,588 -0.13(-6.06%)
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.