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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 4.633 4.727 4.617 4.617 33,288,664 +0.08(+1.76%)
Nov 29, 2016 4.655 4.671 4.516 4.537 22,233,238 -0.14(-2.97%)
Nov 28, 2016 4.601 4.724 4.580 4.676 21,893,560 +0.11(+2.34%)
Nov 25, 2016 4.542 4.607 4.510 4.569 10,542,816 -0.09(-1.83%)
Nov 23, 2016 4.655 4.655 4.655 0 -0.03(-0.57%)
Nov 22, 2016 4.777 4.777 4.617 4.681 33,289,286 +0.02(+0.46%)
Nov 21, 2016 4.676 4.724 4.601 4.660 31,170,032 +0.08(+1.75%)
Nov 18, 2016 4.585 4.644 4.518 4.580 19,461,218 +0.11(+2.39%)
Nov 17, 2016 4.585 4.617 4.457 4.473 21,057,726 -0.14(-3.01%)
Nov 16, 2016 4.639 4.716 4.591 4.612 27,950,500 -0.12(-2.48%)
Nov 15, 2016 4.553 4.756 4.553 4.729 28,103,808 +0.19(+4.24%)
Nov 14, 2016 4.548 4.580 4.430 4.537 48,402,292 -0.06(-1.28%)
Nov 11, 2016 4.404 4.655 4.254 4.596 44,818,580 +0.03(+0.58%)
Nov 10, 2016 4.847 4.895 4.526 4.569 46,027,680 -0.68(-12.92%)
Nov 09, 2016 5.268 5.423 5.242 5.247 27,372,824 -0.24(-4.38%)
Nov 08, 2016 5.423 5.599 5.367 5.487 15,702,664 +0.01(+0.20%)
Nov 07, 2016 5.429 5.487 5.389 5.477 17,734,124 +0.27(+5.23%)
Nov 04, 2016 5.162 5.300 5.130 5.204 21,073,660 +0.01(+0.10%)
Nov 03, 2016 5.295 5.418 5.172 5.199 19,963,706 -0.09(-1.76%)
Nov 02, 2016 5.298 5.386 5.239 5.292 11,520,976 -0.05(-1.00%)
Nov 01, 2016 5.511 5.522 5.271 5.346 15,283,475 -0.21(-3.75%)
Oct 31, 2016 5.527 5.575 5.458 5.554 19,868,794 +0.16(+2.97%)
Oct 28, 2016 5.410 5.447 5.316 5.394 17,597,652 -0.03(-0.49%)
Oct 27, 2016 5.479 5.520 5.402 5.420 17,258,560 +0.05(+0.99%)
Oct 26, 2016 5.388 5.442 5.340 5.367 18,774,454 -0.08(-1.47%)
Oct 25, 2016 5.404 5.490 5.346 5.447 22,398,130 -0.02(-0.29%)
Oct 24, 2016 5.543 5.564 5.412 5.463 17,986,350 +0.01(+0.20%)
Oct 21, 2016 5.463 5.495 5.442 5.452 11,333,093 -0.07(-1.26%)
Oct 20, 2016 5.383 5.532 5.372 5.522 21,896,154 +0.15(+2.78%)
Oct 19, 2016 5.431 5.484 5.367 5.372 18,223,166 -0.05(-0.98%)
Oct 18, 2016 5.319 5.447 5.250 5.426 72,835,184 +0.19(+3.67%)
Oct 17, 2016 5.159 5.255 5.132 5.234 19,994,594 +0.09(+1.66%)
Oct 14, 2016 5.207 5.233 5.143 5.148 11,791,288 +0.00(+0.00%)
Oct 13, 2016 5.041 5.169 4.977 5.148 17,539,328 +0.11(+2.12%)
Oct 12, 2016 5.089 5.119 5.020 5.041 58,813,240 -0.07(-1.36%)
Oct 11, 2016 5.068 5.111 5.036 5.111 12,417,932 -0.01(-0.10%)
Oct 10, 2016 5.127 5.168 5.084 5.116 12,209,409 +0.03(+0.63%)
Oct 07, 2016 5.100 5.105 4.980 5.084 17,528,936 +0.06(+1.17%)
Oct 06, 2016 4.988 5.041 4.977 5.025 22,607,768 +0.00(+0.00%)
Oct 05, 2016 5.015 5.052 4.983 5.025 14,650,837 +0.09(+1.84%)
Oct 04, 2016 4.967 4.999 4.887 4.935 26,313,742 -0.02(-0.37%)
Oct 03, 2016 4.782 4.958 4.761 4.953 21,269,400 +0.22(+4.72%)
Sep 30, 2016 4.787 4.808 4.704 4.730 20,480,290 +0.02(+0.44%)
Sep 29, 2016 4.865 4.886 4.693 4.709 26,539,116 -0.16(-3.22%)
Sep 28, 2016 4.826 4.876 4.730 4.865 22,206,032 +0.05(+1.08%)
Sep 27, 2016 4.704 4.824 4.662 4.813 22,857,578 +0.13(+2.67%)
Sep 26, 2016 4.693 4.727 4.662 4.688 11,791,267 -0.06(-1.21%)
Sep 23, 2016 4.751 4.798 4.704 4.746 17,078,192 -0.03(-0.55%)
Sep 22, 2016 4.782 4.850 4.714 4.772 17,430,124 +0.08(+1.67%)
Sep 21, 2016 4.605 4.709 4.521 4.693 25,810,526 +0.17(+3.69%)
Sep 20, 2016 4.558 4.584 4.511 4.526 20,506,672 +0.08(+1.76%)
Sep 19, 2016 4.516 4.584 4.433 4.448 17,255,756 +0.02(+0.35%)
Sep 16, 2016 4.433 4.495 4.360 4.433 31,507,930 -0.05(-1.05%)
Sep 15, 2016 4.360 4.521 4.294 4.480 26,113,154 +0.13(+3.00%)
Sep 14, 2016 4.313 4.401 4.302 4.349 25,889,002 +0.03(+0.72%)
Sep 13, 2016 4.469 4.490 4.261 4.318 32,035,018 -0.29(-6.23%)
Sep 12, 2016 4.469 4.615 4.443 4.605 22,308,324 +0.06(+1.38%)
Sep 09, 2016 4.730 4.746 4.542 4.542 34,031,844 -0.35(-7.24%)
Sep 08, 2016 4.865 4.933 4.834 4.897 22,569,356 +0.05(+0.97%)
Sep 07, 2016 4.761 4.878 4.751 4.850 16,118,375 +0.00(+0.00%)
Sep 06, 2016 4.719 4.850 4.717 4.850 17,399,076 +0.12(+2.54%)
Sep 02, 2016 4.657 4.730 4.730 4.730 20,642,776 +0.15(+3.25%)
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.