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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2016 4.787 4.808 4.704 4.730 20,481,028 +0.02(+0.44%)
Sep 29, 2016 4.865 4.886 4.693 4.709 26,540,070 -0.16(-3.22%)
Sep 28, 2016 4.826 4.876 4.730 4.865 22,206,832 +0.05(+1.08%)
Sep 27, 2016 4.704 4.824 4.662 4.813 22,858,400 +0.13(+2.67%)
Sep 26, 2016 4.693 4.727 4.662 4.688 11,791,692 -0.06(-1.21%)
Sep 23, 2016 4.751 4.797 4.704 4.745 17,078,806 -0.03(-0.55%)
Sep 22, 2016 4.782 4.850 4.714 4.771 17,430,752 +0.08(+1.67%)
Sep 21, 2016 4.605 4.709 4.521 4.693 25,811,454 +0.17(+3.69%)
Sep 20, 2016 4.558 4.584 4.511 4.526 20,507,410 +0.08(+1.76%)
Sep 19, 2016 4.516 4.584 4.432 4.448 17,256,376 +0.02(+0.35%)
Sep 16, 2016 4.432 4.495 4.359 4.432 31,509,064 -0.05(-1.05%)
Sep 15, 2016 4.359 4.521 4.294 4.479 26,114,094 +0.13(+3.00%)
Sep 14, 2016 4.313 4.401 4.302 4.349 25,889,936 +0.03(+0.72%)
Sep 13, 2016 4.469 4.490 4.260 4.318 32,036,170 -0.29(-6.23%)
Sep 12, 2016 4.469 4.615 4.443 4.605 22,309,126 +0.06(+1.38%)
Sep 09, 2016 4.730 4.745 4.542 4.542 34,033,072 -0.35(-7.24%)
Sep 08, 2016 4.865 4.933 4.834 4.897 22,570,170 +0.05(+0.97%)
Sep 07, 2016 4.761 4.878 4.751 4.850 16,118,955 +0.00(+0.00%)
Sep 06, 2016 4.719 4.850 4.717 4.850 17,399,702 +0.12(+2.54%)
Sep 02, 2016 4.657 4.730 4.730 4.730 20,643,520 +0.15(+3.25%)
Sep 01, 2016 4.628 4.654 4.544 4.581 42,467,416 -0.07(-1.46%)
Aug 31, 2016 4.742 4.742 4.573 4.648 28,632,794 -0.03(-0.67%)
Aug 30, 2016 4.648 4.695 4.596 4.680 15,902,614 +0.01(+0.11%)
Aug 29, 2016 4.539 4.695 4.518 4.674 15,432,346 +0.14(+2.99%)
Aug 26, 2016 4.565 4.727 4.482 4.539 25,063,004 +0.00(+0.00%)
Aug 25, 2016 4.529 4.570 4.492 4.539 16,429,066 +0.02(+0.35%)
Aug 24, 2016 4.471 4.560 4.450 4.523 20,070,626 -0.01(-0.12%)
Aug 23, 2016 4.695 4.732 4.523 4.529 27,304,990 -0.10(-2.14%)
Aug 22, 2016 4.716 4.716 4.617 4.628 15,590,229 -0.12(-2.52%)
Aug 19, 2016 4.706 4.768 4.638 4.747 10,645,317 +0.01(+0.11%)
Aug 18, 2016 4.768 4.789 4.685 4.742 9,747,199 -0.02(-0.44%)
Aug 17, 2016 4.685 4.763 4.617 4.763 18,401,298 +0.02(+0.44%)
Aug 16, 2016 4.810 4.833 4.737 4.742 19,760,372 -0.08(-1.73%)
Aug 15, 2016 4.794 4.846 4.784 4.826 14,333,479 +0.06(+1.31%)
Aug 12, 2016 4.784 4.846 4.732 4.763 15,241,470 -0.06(-1.19%)
Aug 11, 2016 4.700 4.820 4.700 4.820 17,669,320 +0.15(+3.24%)
Aug 10, 2016 4.773 4.800 4.596 4.669 27,117,374 -0.07(-1.54%)
Aug 09, 2016 4.732 4.820 4.706 4.742 17,608,998 +0.02(+0.44%)
Aug 08, 2016 4.721 4.774 4.703 4.721 21,205,260 -0.04(-0.77%)
Aug 05, 2016 4.732 4.779 4.643 4.758 22,219,556 +0.05(+1.11%)
Aug 04, 2016 4.617 4.742 4.612 4.706 22,960,688 +0.13(+2.85%)
Aug 03, 2016 4.430 4.586 4.398 4.575 19,086,904 +0.15(+3.29%)
Aug 02, 2016 4.555 4.575 4.393 4.430 29,685,846 -0.06(-1.33%)
Aug 01, 2016 4.557 4.562 4.479 4.489 14,438,902 -0.04(-0.92%)
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%)
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.