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 )

2.710 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2016 4.736 4.736 4.567 4.643 28,668,510 -0.03(-0.67%)
Aug 30, 2016 4.643 4.689 4.591 4.674 15,922,451 +0.01(+0.11%)
Aug 29, 2016 4.533 4.689 4.512 4.669 15,451,596 +0.14(+2.99%)
Aug 26, 2016 4.559 4.721 4.476 4.533 25,094,266 +0.00(+0.00%)
Aug 25, 2016 4.523 4.565 4.486 4.533 16,449,558 +0.02(+0.35%)
Aug 24, 2016 4.466 4.554 4.445 4.518 20,095,662 -0.01(-0.12%)
Aug 23, 2016 4.689 4.726 4.518 4.523 27,339,050 -0.10(-2.14%)
Aug 22, 2016 4.710 4.710 4.611 4.622 15,609,676 -0.12(-2.52%)
Aug 19, 2016 4.700 4.762 4.632 4.741 10,658,596 +0.01(+0.11%)
Aug 18, 2016 4.762 4.783 4.679 4.736 9,759,357 -0.02(-0.44%)
Aug 17, 2016 4.679 4.757 4.611 4.757 18,424,252 +0.02(+0.44%)
Aug 16, 2016 4.804 4.827 4.731 4.736 19,785,020 -0.08(-1.73%)
Aug 15, 2016 4.788 4.840 4.778 4.820 14,351,358 +0.06(+1.31%)
Aug 12, 2016 4.778 4.840 4.726 4.757 15,260,482 -0.06(-1.19%)
Aug 11, 2016 4.695 4.814 4.695 4.814 17,691,360 +0.15(+3.24%)
Aug 10, 2016 4.768 4.794 4.591 4.663 27,151,200 -0.07(-1.54%)
Aug 09, 2016 4.726 4.814 4.700 4.736 17,630,964 +0.02(+0.44%)
Aug 08, 2016 4.715 4.768 4.697 4.715 21,231,710 -0.04(-0.77%)
Aug 05, 2016 4.726 4.773 4.637 4.752 22,247,272 +0.05(+1.11%)
Aug 04, 2016 4.611 4.736 4.606 4.700 22,989,328 +0.13(+2.85%)
Aug 03, 2016 4.424 4.580 4.393 4.570 19,110,712 +0.15(+3.29%)
Aug 02, 2016 4.549 4.570 4.388 4.424 29,722,876 -0.06(-1.33%)
Aug 01, 2016 4.551 4.556 4.473 4.483 14,456,907 -0.04(-0.92%)
Jul 29, 2016 4.385 4.551 4.379 4.525 25,068,700 +0.20(+4.69%)
Jul 28, 2016 4.426 4.437 4.281 4.322 32,593,180 -0.22(-4.81%)
Jul 27, 2016 4.541 4.619 4.507 4.541 19,026,952 +0.03(+0.58%)
Jul 26, 2016 4.530 4.587 4.515 4.515 13,142,414 -0.03(-0.57%)
Jul 25, 2016 4.593 4.606 4.504 4.541 9,823,265 -0.07(-1.47%)
Jul 22, 2016 4.541 4.629 4.504 4.608 14,689,475 +0.07(+1.49%)
Jul 21, 2016 4.593 4.619 4.473 4.541 26,568,874 -0.08(-1.80%)
Jul 20, 2016 4.561 4.645 4.509 4.624 15,155,398 +0.06(+1.37%)
Jul 19, 2016 4.535 4.572 4.504 4.561 15,166,246 -0.02(-0.45%)
Jul 18, 2016 4.525 4.608 4.496 4.582 14,233,621 +0.09(+1.97%)
Jul 15, 2016 4.483 4.530 4.434 4.494 14,120,450 +0.01(+0.12%)
Jul 14, 2016 4.478 4.525 4.421 4.489 28,332,420 +0.20(+4.61%)
Jul 13, 2016 4.203 4.291 4.151 4.291 26,766,262 +0.10(+2.48%)
Jul 12, 2016 4.255 4.307 4.171 4.187 20,155,946 +0.00(+0.00%)
Jul 11, 2016 4.161 4.213 4.161 4.187 17,625,064 +0.03(+0.63%)
Jul 08, 2016 4.093 4.171 3.953 4.161 26,839,950 +0.21(+5.26%)
Jul 07, 2016 4.000 4.057 3.948 3.953 17,405,852 -0.06(-1.43%)
Jul 06, 2016 3.942 4.015 3.880 4.010 17,511,148 -0.01(-0.13%)
Jul 05, 2016 4.036 4.086 3.948 4.015 16,363,075 -0.10(-2.40%)
Jul 01, 2016 4.026 4.114 4.114 4.114 31,317,526 +0.06(+1.36%)
Jun 30, 2016 4.007 4.147 3.981 4.059 22,955,754 +0.07(+1.83%)
Jun 29, 2016 3.924 3.997 3.895 3.986 19,128,026 +0.16(+4.07%)
Jun 28, 2016 3.763 3.846 3.726 3.830 29,954,570 +0.21(+5.74%)
Jun 27, 2016 3.825 3.825 3.591 3.623 38,299,256 -0.17(-4.39%)
Jun 24, 2016 3.752 3.846 3.716 3.789 47,465,984 -0.19(-4.71%)
Jun 23, 2016 3.867 3.981 3.804 3.976 17,940,734 +0.22(+5.78%)
Jun 22, 2016 3.774 3.867 3.748 3.759 23,010,358 -0.01(-0.14%)
Jun 21, 2016 3.712 3.790 3.650 3.764 30,352,912 +0.04(+1.11%)
Jun 20, 2016 3.723 3.774 3.702 3.723 21,334,416 +0.11(+3.00%)
Jun 17, 2016 3.656 3.681 3.581 3.614 18,258,632 +0.02(+0.43%)
Jun 16, 2016 3.480 3.607 3.429 3.599 15,737,953 +0.07(+1.90%)
Jun 15, 2016 3.537 3.625 3.470 3.532 25,633,266 +0.03(+0.74%)
Jun 14, 2016 3.630 3.676 3.454 3.506 27,153,658 -0.12(-3.27%)
Jun 13, 2016 3.516 3.653 3.511 3.625 33,109,152 +0.03(+0.86%)
Jun 10, 2016 3.661 3.687 3.583 3.594 13,114,710 -0.17(-4.52%)
Jun 09, 2016 3.764 3.790 3.712 3.764 17,498,022 -0.05(-1.35%)
Jun 08, 2016 3.723 3.831 3.687 3.815 33,540,976 +0.21(+5.71%)
Jun 07, 2016 3.491 3.614 3.491 3.609 34,191,428 +0.10(+2.94%)
Jun 06, 2016 3.465 3.529 3.431 3.506 20,399,806 +0.02(+0.44%)
Jun 03, 2016 3.491 3.542 3.449 3.491 21,192,984 +0.06(+1.80%)
Jun 02, 2016 3.284 3.449 3.274 3.429 21,704,198 +0.12(+3.68%)
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.