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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2016 4.627 4.721 4.611 4.611 33,331,380 +0.08(+1.76%)
Nov 29, 2016 4.649 4.665 4.510 4.531 22,261,768 -0.14(-2.97%)
Nov 28, 2016 4.595 4.718 4.574 4.670 21,921,654 +0.11(+2.34%)
Nov 25, 2016 4.537 4.601 4.505 4.563 10,556,345 -0.09(-1.83%)
Nov 23, 2016 4.649 4.649 4.649 0 -0.03(-0.57%)
Nov 22, 2016 4.771 4.771 4.611 4.675 33,332,002 +0.02(+0.46%)
Nov 21, 2016 4.670 4.718 4.595 4.654 31,210,030 +0.08(+1.75%)
Nov 18, 2016 4.579 4.638 4.513 4.574 19,486,192 +0.11(+2.39%)
Nov 17, 2016 4.579 4.611 4.451 4.467 21,084,748 -0.14(-3.01%)
Nov 16, 2016 4.633 4.710 4.585 4.606 27,986,366 -0.12(-2.48%)
Nov 15, 2016 4.547 4.750 4.547 4.723 28,139,872 +0.19(+4.24%)
Nov 14, 2016 4.542 4.574 4.425 4.531 48,464,404 -0.06(-1.28%)
Nov 11, 2016 4.398 4.649 4.249 4.590 44,876,092 +0.03(+0.58%)
Nov 10, 2016 4.841 4.888 4.521 4.563 46,086,744 -0.68(-12.92%)
Nov 09, 2016 5.262 5.416 5.235 5.240 27,407,950 -0.24(-4.38%)
Nov 08, 2016 5.416 5.592 5.360 5.480 15,722,814 +0.01(+0.19%)
Nov 07, 2016 5.422 5.480 5.382 5.470 17,756,880 +0.27(+5.23%)
Nov 04, 2016 5.155 5.294 5.123 5.198 21,100,704 +0.01(+0.10%)
Nov 03, 2016 5.288 5.411 5.166 5.192 19,989,324 -0.09(-1.76%)
Nov 02, 2016 5.291 5.379 5.232 5.285 11,535,762 -0.05(-1.00%)
Nov 01, 2016 5.504 5.515 5.264 5.339 15,303,089 -0.21(-3.75%)
Oct 31, 2016 5.520 5.568 5.451 5.546 19,894,294 +0.16(+2.97%)
Oct 28, 2016 5.403 5.440 5.309 5.387 17,620,236 -0.03(-0.49%)
Oct 27, 2016 5.472 5.513 5.395 5.413 17,280,710 +0.05(+0.99%)
Oct 26, 2016 5.381 5.435 5.333 5.360 18,798,548 -0.08(-1.47%)
Oct 25, 2016 5.397 5.483 5.339 5.440 22,426,876 -0.02(-0.29%)
Oct 24, 2016 5.536 5.557 5.405 5.456 18,009,434 +0.01(+0.20%)
Oct 21, 2016 5.456 5.488 5.435 5.445 11,347,638 -0.07(-1.26%)
Oct 20, 2016 5.376 5.525 5.365 5.515 21,924,254 +0.15(+2.78%)
Oct 19, 2016 5.424 5.477 5.360 5.365 18,246,554 -0.05(-0.98%)
Oct 18, 2016 5.312 5.440 5.243 5.419 72,928,656 +0.19(+3.67%)
Oct 17, 2016 5.152 5.248 5.126 5.227 20,020,254 +0.09(+1.66%)
Oct 14, 2016 5.200 5.227 5.136 5.142 11,806,421 +0.00(+0.00%)
Oct 13, 2016 5.035 5.163 4.971 5.142 17,561,838 +0.11(+2.12%)
Oct 12, 2016 5.083 5.112 5.014 5.035 58,888,720 -0.07(-1.36%)
Oct 11, 2016 5.062 5.104 5.030 5.104 12,433,869 -0.01(-0.10%)
Oct 10, 2016 5.120 5.161 5.078 5.110 12,225,078 +0.03(+0.63%)
Oct 07, 2016 5.094 5.099 4.974 5.078 17,551,432 +0.06(+1.17%)
Oct 06, 2016 4.982 5.035 4.971 5.019 22,636,782 +0.00(+0.00%)
Oct 05, 2016 5.008 5.046 4.976 5.019 14,669,639 +0.09(+1.84%)
Oct 04, 2016 4.960 4.992 4.880 4.928 26,347,512 -0.02(-0.37%)
Oct 03, 2016 4.776 4.952 4.755 4.947 21,296,692 +0.22(+4.72%)
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%)
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.