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 )

2.715 -0.035 (-1.27%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 30, 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 (%)
Dec 30, 2016 4.705 4.705 4.705 0 -0.06(-1.25%)
Dec 29, 2016 4.688 4.796 4.688 4.764 14,355,061 +0.09(+1.85%)
Dec 28, 2016 4.570 4.696 4.548 4.678 20,584,822 +0.19(+4.21%)
Dec 27, 2016 4.553 4.559 4.483 4.489 18,307,922 +0.01(+0.24%)
Dec 23, 2016 4.478 4.478 4.478 0 +0.11(+2.60%)
Dec 22, 2016 4.305 4.381 4.283 4.364 16,449,590 +0.05(+1.24%)
Dec 21, 2016 4.391 4.402 4.305 4.311 12,887,808 -0.03(-0.62%)
Dec 20, 2016 4.348 4.364 4.279 4.337 23,545,000 +0.13(+3.18%)
Dec 19, 2016 4.327 4.332 4.199 4.204 24,028,578 -0.06(-1.38%)
Dec 16, 2016 4.337 4.386 4.241 4.263 23,925,822 -0.09(-1.97%)
Dec 15, 2016 4.300 4.386 4.223 4.348 48,983,916 +0.05(+1.12%)
Dec 14, 2016 4.444 4.466 4.300 4.300 27,279,920 -0.13(-2.90%)
Dec 13, 2016 4.492 4.535 4.402 4.428 61,608,704 +0.05(+1.10%)
Dec 12, 2016 4.508 4.519 4.353 4.380 42,183,148 -0.18(-3.87%)
Dec 09, 2016 4.535 4.596 4.514 4.556 27,715,150 +0.05(+1.19%)
Dec 08, 2016 4.498 4.533 4.455 4.503 28,186,564 +0.01(+0.12%)
Dec 07, 2016 4.556 4.583 4.450 4.498 32,535,584 -0.01(-0.12%)
Dec 06, 2016 4.402 4.548 4.388 4.503 18,938,468 +0.07(+1.57%)
Dec 05, 2016 4.332 4.434 4.321 4.434 19,504,486 +0.07(+1.72%)
Dec 02, 2016 4.327 4.428 4.297 4.359 20,847,372 +0.09(+2.07%)
Dec 01, 2016 4.462 4.473 4.265 4.270 41,503,372 -0.35(-7.51%)
Nov 30, 2016 4.633 4.727 4.617 4.617 33,288,664 +0.08(+1.76%)
Nov 29, 2016 4.655 4.671 4.516 4.537 22,233,238 -0.14(-2.97%)
Nov 28, 2016 4.601 4.724 4.580 4.676 21,893,560 +0.11(+2.34%)
Nov 25, 2016 4.542 4.607 4.510 4.569 10,542,816 -0.09(-1.83%)
Nov 23, 2016 4.655 4.655 4.655 0 -0.03(-0.57%)
Nov 22, 2016 4.777 4.777 4.617 4.681 33,289,286 +0.02(+0.46%)
Nov 21, 2016 4.676 4.724 4.601 4.660 31,170,032 +0.08(+1.75%)
Nov 18, 2016 4.585 4.644 4.518 4.580 19,461,218 +0.11(+2.39%)
Nov 17, 2016 4.585 4.617 4.457 4.473 21,057,726 -0.14(-3.01%)
Nov 16, 2016 4.639 4.716 4.591 4.612 27,950,500 -0.12(-2.48%)
Nov 15, 2016 4.553 4.756 4.553 4.729 28,103,808 +0.19(+4.24%)
Nov 14, 2016 4.548 4.580 4.430 4.537 48,402,292 -0.06(-1.28%)
Nov 11, 2016 4.404 4.655 4.254 4.596 44,818,580 +0.03(+0.58%)
Nov 10, 2016 4.847 4.895 4.526 4.569 46,027,680 -0.68(-12.92%)
Nov 09, 2016 5.268 5.423 5.242 5.247 27,372,824 -0.24(-4.38%)
Nov 08, 2016 5.423 5.599 5.367 5.487 15,702,664 +0.01(+0.20%)
Nov 07, 2016 5.429 5.487 5.389 5.477 17,734,124 +0.27(+5.23%)
Nov 04, 2016 5.162 5.300 5.130 5.204 21,073,660 +0.01(+0.10%)
Nov 03, 2016 5.295 5.418 5.172 5.199 19,963,706 -0.09(-1.76%)
Nov 02, 2016 5.298 5.386 5.239 5.292 11,520,976 -0.05(-1.00%)
Nov 01, 2016 5.511 5.522 5.271 5.346 15,283,475 -0.21(-3.75%)
Oct 31, 2016 5.527 5.575 5.458 5.554 19,868,794 +0.16(+2.97%)
Oct 28, 2016 5.410 5.447 5.316 5.394 17,597,652 -0.03(-0.49%)
Oct 27, 2016 5.479 5.520 5.402 5.420 17,258,560 +0.05(+0.99%)
Oct 26, 2016 5.388 5.442 5.340 5.367 18,774,454 -0.08(-1.47%)
Oct 25, 2016 5.404 5.490 5.346 5.447 22,398,130 -0.02(-0.29%)
Oct 24, 2016 5.543 5.564 5.412 5.463 17,986,350 +0.01(+0.20%)
Oct 21, 2016 5.463 5.495 5.442 5.452 11,333,093 -0.07(-1.26%)
Oct 20, 2016 5.383 5.532 5.372 5.522 21,896,154 +0.15(+2.78%)
Oct 19, 2016 5.431 5.484 5.367 5.372 18,223,166 -0.05(-0.98%)
Oct 18, 2016 5.319 5.447 5.250 5.426 72,835,184 +0.19(+3.67%)
Oct 17, 2016 5.159 5.255 5.132 5.234 19,994,594 +0.09(+1.66%)
Oct 14, 2016 5.207 5.233 5.143 5.148 11,791,288 +0.00(+0.00%)
Oct 13, 2016 5.041 5.169 4.977 5.148 17,539,328 +0.11(+2.12%)
Oct 12, 2016 5.089 5.119 5.020 5.041 58,813,240 -0.07(-1.36%)
Oct 11, 2016 5.068 5.111 5.036 5.111 12,417,932 -0.01(-0.10%)
Oct 10, 2016 5.127 5.168 5.084 5.116 12,209,409 +0.03(+0.63%)
Oct 07, 2016 5.100 5.105 4.980 5.084 17,528,936 +0.06(+1.17%)
Oct 06, 2016 4.988 5.041 4.977 5.025 22,607,768 +0.00(+0.00%)
Oct 05, 2016 5.015 5.052 4.983 5.025 14,650,837 +0.09(+1.84%)
Oct 04, 2016 4.967 4.999 4.887 4.935 26,313,742 -0.02(-0.37%)
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.