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 (%)
May 31, 2016 3.414 3.461 3.146 3.229 61,934,688 -0.19(-5.58%)
May 27, 2016 3.476 3.420 3.420 3.420 16,946,808 -0.12(-3.49%)
May 26, 2016 3.523 3.585 3.510 3.543 10,644,864 +0.05(+1.48%)
May 25, 2016 3.574 3.590 3.471 3.492 17,930,406 -0.04(-1.02%)
May 24, 2016 3.580 3.595 3.487 3.528 18,972,942 +0.04(+1.03%)
May 23, 2016 3.430 3.538 3.409 3.492 26,512,270 -0.06(-1.74%)
May 20, 2016 3.585 3.636 3.507 3.554 22,310,282 +0.02(+0.44%)
May 19, 2016 3.533 3.554 3.476 3.538 31,280,476 -0.08(-2.28%)
May 18, 2016 3.616 3.750 3.590 3.621 31,132,450 -0.07(-1.96%)
May 17, 2016 3.755 3.760 3.649 3.693 22,702,772 -0.10(-2.59%)
May 16, 2016 3.843 3.884 3.773 3.791 17,460,126 -0.02(-0.41%)
May 13, 2016 3.997 4.018 3.765 3.806 34,478,124 -0.24(-5.99%)
May 12, 2016 4.013 4.100 3.889 4.049 28,375,728 +0.06(+1.55%)
May 11, 2016 4.044 4.054 3.930 3.987 26,895,768 +0.07(+1.71%)
May 10, 2016 3.796 3.930 3.788 3.920 34,572,976 +0.21(+5.56%)
May 09, 2016 3.662 3.724 3.445 3.714 47,598,388 +0.03(+0.84%)
May 06, 2016 3.626 3.741 3.613 3.683 18,835,952 +0.05(+1.28%)
May 05, 2016 3.817 3.837 3.610 3.636 31,844,508 -0.12(-3.16%)
May 04, 2016 3.636 3.760 3.605 3.755 26,744,812 +0.20(+5.51%)
May 03, 2016 3.600 3.641 3.528 3.559 33,349,188 -0.15(-3.96%)
May 02, 2016 3.762 3.768 3.670 3.706 19,167,582 -0.14(-3.75%)
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%)
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.