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 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2016 4.311 4.475 4.306 4.449 25,495,800 +0.20(+4.69%)
Jul 28, 2016 4.352 4.362 4.209 4.250 33,148,476 -0.21(-4.81%)
Jul 27, 2016 4.465 4.541 4.431 4.465 19,351,116 +0.03(+0.58%)
Jul 26, 2016 4.454 4.511 4.439 4.439 13,366,323 -0.03(-0.57%)
Jul 25, 2016 4.516 4.528 4.429 4.465 9,990,626 -0.07(-1.47%)
Jul 22, 2016 4.465 4.551 4.429 4.531 14,939,742 +0.07(+1.49%)
Jul 21, 2016 4.516 4.541 4.398 4.465 27,021,532 -0.08(-1.80%)
Jul 20, 2016 4.485 4.567 4.434 4.546 15,413,603 +0.06(+1.37%)
Jul 19, 2016 4.459 4.495 4.429 4.485 15,424,636 -0.02(-0.45%)
Jul 18, 2016 4.449 4.531 4.421 4.505 14,476,121 +0.09(+1.97%)
Jul 15, 2016 4.408 4.454 4.360 4.419 14,361,022 +0.01(+0.12%)
Jul 14, 2016 4.403 4.449 4.347 4.413 28,815,124 +0.19(+4.61%)
Jul 13, 2016 4.132 4.219 4.081 4.219 27,222,284 +0.10(+2.48%)
Jul 12, 2016 4.183 4.234 4.101 4.117 20,499,346 +0.00(+0.00%)
Jul 11, 2016 4.091 4.142 4.091 4.117 17,925,346 +0.03(+0.62%)
Jul 08, 2016 4.025 4.101 3.887 4.091 27,297,226 +0.20(+5.26%)
Jul 07, 2016 3.933 3.989 3.882 3.887 17,702,398 -0.06(-1.43%)
Jul 06, 2016 3.876 3.948 3.815 3.943 17,809,488 -0.01(-0.13%)
Jul 05, 2016 3.969 4.017 3.882 3.948 16,641,856 -0.10(-2.40%)
Jul 01, 2016 3.958 4.045 4.045 4.045 31,851,088 +0.05(+1.34%)
Jun 30, 2016 3.941 4.079 3.915 3.992 23,343,142 +0.07(+1.83%)
Jun 29, 2016 3.859 3.930 3.831 3.920 19,450,820 +0.15(+4.07%)
Jun 28, 2016 3.700 3.782 3.665 3.767 30,460,066 +0.20(+5.74%)
Jun 27, 2016 3.762 3.762 3.532 3.562 38,945,572 -0.16(-4.39%)
Jun 24, 2016 3.690 3.782 3.654 3.726 48,266,996 -0.18(-4.71%)
Jun 23, 2016 3.803 3.915 3.741 3.910 18,243,492 +0.20(+5.53%)
Jun 22, 2016 3.720 3.812 3.695 3.705 23,343,376 -0.01(-0.14%)
Jun 21, 2016 3.659 3.736 3.598 3.710 30,792,196 +0.04(+1.11%)
Jun 20, 2016 3.669 3.720 3.649 3.669 21,643,180 +0.11(+3.00%)
Jun 17, 2016 3.603 3.629 3.530 3.563 18,522,882 +0.02(+0.43%)
Jun 16, 2016 3.431 3.555 3.380 3.548 15,965,721 +0.07(+1.90%)
Jun 15, 2016 3.487 3.573 3.420 3.481 26,004,244 +0.03(+0.74%)
Jun 14, 2016 3.578 3.624 3.405 3.456 27,546,642 -0.12(-3.27%)
Jun 13, 2016 3.466 3.601 3.461 3.573 33,588,324 +0.03(+0.86%)
Jun 10, 2016 3.608 3.634 3.532 3.542 13,304,513 -0.17(-4.52%)
Jun 09, 2016 3.710 3.736 3.659 3.710 17,751,262 -0.05(-1.35%)
Jun 08, 2016 3.669 3.776 3.634 3.761 34,026,400 +0.20(+5.71%)
Jun 07, 2016 3.441 3.563 3.441 3.558 34,686,268 +0.10(+2.94%)
Jun 06, 2016 3.415 3.479 3.382 3.456 20,695,044 +0.02(+0.44%)
Jun 03, 2016 3.441 3.492 3.400 3.441 21,499,702 +0.06(+1.80%)
Jun 02, 2016 3.237 3.400 3.227 3.380 22,018,314 +0.12(+3.64%)
Jun 01, 2016 3.190 3.281 3.134 3.261 23,496,320 +0.08(+2.56%)
May 31, 2016 3.363 3.408 3.098 3.180 62,891,280 -0.19(-5.58%)
May 27, 2016 3.424 3.368 3.368 3.368 17,208,556 -0.12(-3.49%)
May 26, 2016 3.469 3.530 3.457 3.490 10,809,276 +0.05(+1.48%)
May 25, 2016 3.520 3.535 3.418 3.439 18,207,344 -0.04(-1.02%)
May 24, 2016 3.525 3.540 3.434 3.474 19,265,982 +0.04(+1.03%)
May 23, 2016 3.378 3.484 3.357 3.439 26,921,756 -0.06(-1.74%)
May 20, 2016 3.530 3.581 3.454 3.500 22,654,868 +0.02(+0.44%)
May 19, 2016 3.479 3.500 3.424 3.484 31,763,610 -0.08(-2.28%)
May 18, 2016 3.561 3.693 3.535 3.566 31,613,296 -0.07(-1.96%)
May 17, 2016 3.698 3.703 3.594 3.637 23,053,422 -0.10(-2.59%)
May 16, 2016 3.784 3.825 3.716 3.733 17,729,800 -0.02(-0.41%)
May 13, 2016 3.937 3.957 3.708 3.749 35,010,644 -0.24(-5.99%)
May 12, 2016 3.952 4.038 3.830 3.987 28,813,996 +0.06(+1.55%)
May 11, 2016 3.982 3.992 3.870 3.926 27,311,180 +0.07(+1.71%)
May 10, 2016 3.738 3.870 3.731 3.860 35,106,964 +0.20(+5.56%)
May 09, 2016 3.606 3.667 3.393 3.657 48,333,556 +0.03(+0.84%)
May 06, 2016 3.571 3.684 3.558 3.627 19,126,878 +0.05(+1.28%)
May 05, 2016 3.759 3.779 3.556 3.581 32,336,354 -0.12(-3.16%)
May 04, 2016 3.581 3.703 3.550 3.698 27,157,892 +0.19(+5.51%)
May 03, 2016 3.545 3.586 3.474 3.505 33,864,272 -0.15(-3.98%)
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.