Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.865 -0.045 (-1.55%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.419 3.466 3.150 3.233 61,852,632 -0.19(-5.58%)
May 27, 2016 3.481 3.424 3.424 3.424 16,924,356 -0.12(-3.49%)
May 26, 2016 3.527 3.589 3.515 3.548 10,630,760 +0.05(+1.48%)
May 25, 2016 3.579 3.595 3.476 3.496 17,906,650 -0.04(-1.02%)
May 24, 2016 3.584 3.600 3.491 3.533 18,947,804 +0.04(+1.03%)
May 23, 2016 3.435 3.543 3.414 3.496 26,477,144 -0.06(-1.74%)
May 20, 2016 3.589 3.641 3.512 3.558 22,280,722 +0.02(+0.44%)
May 19, 2016 3.538 3.558 3.481 3.543 31,239,034 -0.08(-2.28%)
May 18, 2016 3.620 3.755 3.595 3.626 31,091,202 -0.07(-1.96%)
May 17, 2016 3.760 3.765 3.654 3.698 22,672,694 -0.10(-2.58%)
May 16, 2016 3.848 3.889 3.778 3.796 17,436,992 -0.02(-0.41%)
May 13, 2016 4.003 4.023 3.770 3.812 34,432,444 -0.24(-5.99%)
May 12, 2016 4.018 4.106 3.894 4.054 28,338,134 +0.06(+1.55%)
May 11, 2016 4.049 4.059 3.935 3.992 26,860,134 +0.07(+1.71%)
May 10, 2016 3.801 3.935 3.793 3.925 34,527,172 +0.21(+5.56%)
May 09, 2016 3.667 3.729 3.450 3.719 47,535,324 +0.03(+0.84%)
May 06, 2016 3.631 3.746 3.618 3.688 18,810,996 +0.05(+1.28%)
May 05, 2016 3.822 3.843 3.615 3.641 31,802,318 -0.12(-3.16%)
May 04, 2016 3.641 3.765 3.610 3.760 26,709,378 +0.20(+5.51%)
May 03, 2016 3.605 3.646 3.533 3.564 33,305,004 -0.15(-3.96%)
May 02, 2016 3.767 3.773 3.675 3.711 19,142,182 -0.14(-3.75%)
Apr 29, 2016 3.896 3.953 3.793 3.855 28,257,928 +0.02(+0.40%)
Apr 28, 2016 3.804 3.902 3.773 3.840 35,586,372 -0.06(-1.46%)
Apr 27, 2016 3.876 3.922 3.840 3.896 23,239,228 +0.11(+3.00%)
Apr 26, 2016 3.633 3.783 3.613 3.783 23,714,780 +0.18(+4.86%)
Apr 25, 2016 3.700 3.711 3.571 3.607 13,016,463 -0.08(-2.10%)
Apr 22, 2016 3.654 3.711 3.620 3.685 11,881,184 -0.02(-0.42%)
Apr 21, 2016 3.783 3.788 3.680 3.700 12,863,573 -0.07(-1.92%)
Apr 20, 2016 3.736 3.806 3.690 3.773 17,262,102 -0.02(-0.54%)
Apr 19, 2016 3.757 3.819 3.752 3.793 20,223,206 +0.08(+2.08%)
Apr 18, 2016 3.700 3.814 3.685 3.716 23,660,224 -0.09(-2.34%)
Apr 15, 2016 3.828 3.843 3.739 3.805 62,909,412 -0.03(-0.86%)
Apr 14, 2016 3.936 3.941 3.767 3.838 42,341,760 -0.10(-2.50%)
Apr 13, 2016 3.960 3.979 3.899 3.936 40,650,540 +0.04(+0.96%)
Apr 12, 2016 3.767 3.913 3.735 3.899 48,769,844 +0.17(+4.66%)
Apr 11, 2016 3.697 3.779 3.688 3.725 36,800,984 +0.18(+5.17%)
Apr 08, 2016 3.463 3.561 3.434 3.542 29,483,228 +0.24(+7.24%)
Apr 07, 2016 3.303 3.326 3.251 3.303 18,824,722 -0.02(-0.56%)
Apr 06, 2016 3.331 3.383 3.268 3.322 27,775,350 -0.08(-2.34%)
Apr 05, 2016 3.359 3.472 3.317 3.402 24,116,784 -0.02(-0.68%)
Apr 04, 2016 3.505 3.556 3.420 3.425 18,338,702 -0.18(-5.00%)
Apr 01, 2016 3.437 3.617 3.404 3.605 22,524,664 +0.11(+3.22%)
Mar 31, 2016 3.605 3.638 3.474 3.493 35,342,928 -0.15(-3.99%)
Mar 30, 2016 3.619 3.723 3.580 3.638 30,121,164 +0.05(+1.44%)
Mar 29, 2016 3.488 3.605 3.408 3.587 33,605,060 +0.07(+2.00%)
Mar 28, 2016 3.493 3.570 3.413 3.516 25,841,994 +0.20(+5.93%)
Mar 24, 2016 3.319 3.319 3.319 3.319 34,774,772 -0.05(-1.53%)
Mar 23, 2016 3.488 3.493 3.348 3.371 28,631,438 -0.21(-5.89%)
Mar 22, 2016 3.559 3.622 3.549 3.582 30,596,088 -0.03(-0.78%)
Mar 21, 2016 3.516 3.629 3.516 3.610 25,896,174 +0.04(+1.18%)
Mar 18, 2016 3.544 3.587 3.446 3.568 58,718,196 +0.03(+0.93%)
Mar 17, 2016 3.437 3.577 3.263 3.535 59,792,512 +0.47(+15.47%)
Mar 16, 2016 2.996 3.066 2.869 3.062 76,736,920 -0.05(-1.66%)
Mar 15, 2016 3.212 3.263 3.085 3.113 47,969,512 -0.29(-8.41%)
Mar 14, 2016 3.469 3.554 3.394 3.399 44,428,704 -0.08(-2.29%)
Mar 11, 2016 3.390 3.481 3.366 3.479 37,452,096 +0.15(+4.65%)
Mar 10, 2016 3.212 3.376 3.179 3.324 62,995,096 +0.14(+4.42%)
Mar 09, 2016 3.352 3.366 3.169 3.183 65,308,268 -0.07(-2.16%)
Mar 08, 2016 3.310 3.343 3.226 3.254 60,619,080 +0.00(+0.14%)
Mar 07, 2016 3.212 3.282 3.160 3.249 38,175,356 -0.11(-3.35%)
Mar 04, 2016 3.305 3.390 3.198 3.362 108,327,008 +0.35(+11.68%)
Mar 03, 2016 2.785 3.024 2.764 3.010 66,956,128 +0.33(+12.24%)
Mar 02, 2016 2.579 2.691 2.579 2.682 29,999,836 +0.06(+2.42%)
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.