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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2016 3.410 3.456 3.142 3.225 62,014,168 -0.19(-5.58%)
May 27, 2016 3.472 3.415 3.415 3.415 16,968,556 -0.12(-3.49%)
May 26, 2016 3.518 3.580 3.505 3.539 10,658,524 +0.05(+1.48%)
May 25, 2016 3.570 3.585 3.467 3.487 17,953,416 -0.04(-1.02%)
May 24, 2016 3.575 3.590 3.482 3.523 18,997,290 +0.04(+1.03%)
May 23, 2016 3.426 3.534 3.405 3.487 26,546,294 -0.06(-1.74%)
May 20, 2016 3.580 3.632 3.503 3.549 22,338,912 +0.02(+0.44%)
May 19, 2016 3.529 3.549 3.472 3.534 31,320,620 -0.08(-2.28%)
May 18, 2016 3.611 3.745 3.585 3.616 31,172,402 -0.07(-1.96%)
May 17, 2016 3.750 3.755 3.644 3.688 22,731,908 -0.10(-2.59%)
May 16, 2016 3.838 3.879 3.768 3.786 17,482,532 -0.02(-0.41%)
May 13, 2016 3.992 4.013 3.760 3.802 34,522,372 -0.24(-5.99%)
May 12, 2016 4.008 4.095 3.884 4.044 28,412,144 +0.06(+1.55%)
May 11, 2016 4.039 4.049 3.925 3.982 26,930,284 +0.07(+1.71%)
May 10, 2016 3.791 3.925 3.784 3.915 34,617,348 +0.21(+5.56%)
May 09, 2016 3.657 3.719 3.441 3.709 47,659,472 +0.03(+0.84%)
May 06, 2016 3.621 3.736 3.608 3.678 18,860,124 +0.05(+1.28%)
May 05, 2016 3.812 3.833 3.606 3.632 31,885,376 -0.12(-3.16%)
May 04, 2016 3.632 3.755 3.601 3.750 26,779,134 +0.20(+5.51%)
May 03, 2016 3.596 3.637 3.523 3.554 33,391,986 -0.15(-3.96%)
May 02, 2016 3.758 3.763 3.665 3.701 19,192,178 -0.14(-3.75%)
Apr 29, 2016 3.886 3.943 3.783 3.845 28,331,734 +0.02(+0.40%)
Apr 28, 2016 3.794 3.891 3.763 3.830 35,679,320 -0.06(-1.46%)
Apr 27, 2016 3.866 3.912 3.830 3.886 23,299,926 +0.11(+3.00%)
Apr 26, 2016 3.624 3.773 3.603 3.773 23,776,718 +0.18(+4.86%)
Apr 25, 2016 3.691 3.701 3.562 3.598 13,050,460 -0.08(-2.10%)
Apr 22, 2016 3.644 3.701 3.611 3.675 11,912,216 -0.02(-0.42%)
Apr 21, 2016 3.773 3.778 3.670 3.691 12,897,171 -0.07(-1.92%)
Apr 20, 2016 3.727 3.796 3.680 3.763 17,307,188 -0.02(-0.54%)
Apr 19, 2016 3.747 3.809 3.742 3.783 20,276,026 +0.08(+2.08%)
Apr 18, 2016 3.691 3.804 3.675 3.706 23,722,020 -0.09(-2.34%)
Apr 15, 2016 3.818 3.833 3.730 3.795 63,073,724 -0.03(-0.86%)
Apr 14, 2016 3.926 3.931 3.758 3.828 42,452,348 -0.10(-2.50%)
Apr 13, 2016 3.950 3.968 3.889 3.926 40,756,716 +0.04(+0.96%)
Apr 12, 2016 3.758 3.903 3.725 3.889 48,897,224 +0.17(+4.66%)
Apr 11, 2016 3.687 3.769 3.678 3.716 36,897,104 +0.18(+5.17%)
Apr 08, 2016 3.453 3.552 3.425 3.533 29,560,234 +0.24(+7.24%)
Apr 07, 2016 3.294 3.318 3.243 3.294 18,873,888 -0.02(-0.57%)
Apr 06, 2016 3.322 3.374 3.259 3.313 27,847,896 -0.08(-2.34%)
Apr 05, 2016 3.351 3.463 3.308 3.393 24,179,772 -0.02(-0.69%)
Apr 04, 2016 3.496 3.547 3.411 3.416 18,386,600 -0.18(-5.00%)
Apr 01, 2016 3.428 3.608 3.395 3.596 22,583,492 +0.11(+3.22%)
Mar 31, 2016 3.596 3.629 3.465 3.484 35,435,236 -0.14(-3.99%)
Mar 30, 2016 3.610 3.713 3.570 3.629 30,199,832 +0.05(+1.44%)
Mar 29, 2016 3.479 3.596 3.400 3.577 33,692,828 +0.07(+2.00%)
Mar 28, 2016 3.484 3.561 3.404 3.507 25,909,486 +0.20(+5.93%)
Mar 24, 2016 3.311 3.311 3.311 3.311 34,865,592 -0.05(-1.53%)
Mar 23, 2016 3.479 3.484 3.339 3.362 28,706,216 -0.21(-5.89%)
Mar 22, 2016 3.549 3.612 3.540 3.573 30,675,998 -0.03(-0.78%)
Mar 21, 2016 3.507 3.619 3.507 3.601 25,963,808 +0.04(+1.18%)
Mar 18, 2016 3.535 3.577 3.437 3.559 58,871,552 +0.03(+0.93%)
Mar 17, 2016 3.428 3.568 3.255 3.526 59,948,676 +0.47(+15.47%)
Mar 16, 2016 2.988 3.058 2.862 3.054 76,937,336 -0.05(-1.66%)
Mar 15, 2016 3.203 3.255 3.077 3.105 48,094,796 -0.29(-8.41%)
Mar 14, 2016 3.460 3.545 3.386 3.390 44,544,736 -0.08(-2.29%)
Mar 11, 2016 3.381 3.472 3.358 3.470 37,549,908 +0.15(+4.65%)
Mar 10, 2016 3.203 3.367 3.170 3.315 63,159,624 +0.14(+4.42%)
Mar 09, 2016 3.343 3.358 3.161 3.175 65,478,836 -0.07(-2.16%)
Mar 08, 2016 3.301 3.334 3.217 3.245 60,777,400 +0.00(+0.14%)
Mar 07, 2016 3.203 3.273 3.152 3.241 38,275,060 -0.11(-3.35%)
Mar 04, 2016 3.297 3.381 3.189 3.353 108,609,928 +0.35(+11.68%)
Mar 03, 2016 2.778 3.016 2.757 3.002 67,131,000 +0.33(+12.24%)
Mar 02, 2016 2.572 2.684 2.572 2.675 30,078,186 +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.