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 )

2.725 +0.005 (+0.18%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 7, 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 (%)
Sep 30, 2016 4.781 4.802 4.698 4.724 20,506,570 +0.02(+0.44%)
Sep 29, 2016 4.859 4.880 4.687 4.703 26,573,170 -0.16(-3.22%)
Sep 28, 2016 4.820 4.870 4.724 4.859 22,234,526 +0.05(+1.08%)
Sep 27, 2016 4.698 4.818 4.656 4.807 22,886,908 +0.12(+2.67%)
Sep 26, 2016 4.687 4.721 4.656 4.682 11,806,397 -0.06(-1.21%)
Sep 23, 2016 4.745 4.792 4.698 4.739 17,100,104 -0.03(-0.55%)
Sep 22, 2016 4.776 4.844 4.708 4.765 17,452,490 +0.08(+1.67%)
Sep 21, 2016 4.599 4.703 4.515 4.687 25,843,644 +0.17(+3.69%)
Sep 20, 2016 4.552 4.578 4.505 4.521 20,532,986 +0.08(+1.76%)
Sep 19, 2016 4.510 4.578 4.427 4.443 17,277,896 +0.02(+0.35%)
Sep 16, 2016 4.427 4.489 4.354 4.427 31,548,360 -0.05(-1.05%)
Sep 15, 2016 4.354 4.515 4.289 4.474 26,146,660 +0.13(+3.00%)
Sep 14, 2016 4.307 4.396 4.297 4.344 25,922,222 +0.03(+0.72%)
Sep 13, 2016 4.463 4.484 4.255 4.312 32,076,124 -0.29(-6.23%)
Sep 12, 2016 4.463 4.609 4.437 4.599 22,336,948 +0.06(+1.38%)
Sep 09, 2016 4.724 4.739 4.536 4.536 34,075,512 -0.35(-7.24%)
Sep 08, 2016 4.859 4.927 4.828 4.890 22,598,316 +0.05(+0.97%)
Sep 07, 2016 4.755 4.872 4.745 4.844 16,139,057 +0.00(+0.00%)
Sep 06, 2016 4.713 4.844 4.711 4.844 17,421,402 +0.12(+2.54%)
Sep 02, 2016 4.651 4.724 4.724 4.724 20,669,264 +0.15(+3.25%)
Sep 01, 2016 4.622 4.648 4.538 4.575 42,520,388 -0.07(-1.46%)
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%)
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.