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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 3.833 3.889 3.731 3.792 28,727,662 +0.02(+0.40%)
Apr 28, 2016 3.741 3.838 3.711 3.777 36,177,928 -0.06(-1.46%)
Apr 27, 2016 3.812 3.858 3.777 3.833 23,625,536 +0.11(+3.00%)
Apr 26, 2016 3.574 3.721 3.554 3.721 24,108,992 +0.17(+4.86%)
Apr 25, 2016 3.640 3.650 3.513 3.548 13,232,837 -0.08(-2.10%)
Apr 22, 2016 3.594 3.650 3.561 3.625 12,078,686 -0.02(-0.42%)
Apr 21, 2016 3.721 3.726 3.620 3.640 13,077,406 -0.07(-1.92%)
Apr 20, 2016 3.675 3.744 3.630 3.711 17,549,052 -0.02(-0.54%)
Apr 19, 2016 3.696 3.757 3.691 3.731 20,559,378 +0.08(+2.08%)
Apr 18, 2016 3.640 3.752 3.625 3.655 24,053,530 -0.09(-2.34%)
Apr 15, 2016 3.766 3.780 3.678 3.743 63,955,196 -0.03(-0.86%)
Apr 14, 2016 3.872 3.877 3.706 3.775 43,045,632 -0.10(-2.50%)
Apr 13, 2016 3.895 3.914 3.835 3.872 41,326,300 +0.04(+0.96%)
Apr 12, 2016 3.706 3.849 3.674 3.835 49,580,576 +0.17(+4.66%)
Apr 11, 2016 3.637 3.717 3.627 3.664 37,412,752 +0.18(+5.17%)
Apr 08, 2016 3.406 3.503 3.378 3.484 29,973,346 +0.24(+7.24%)
Apr 07, 2016 3.249 3.272 3.198 3.249 19,137,656 -0.02(-0.56%)
Apr 06, 2016 3.277 3.327 3.214 3.267 28,237,076 -0.08(-2.34%)
Apr 05, 2016 3.304 3.415 3.263 3.346 24,517,692 -0.02(-0.69%)
Apr 04, 2016 3.447 3.498 3.364 3.369 18,643,556 -0.18(-5.03%)
Apr 01, 2016 3.381 3.559 3.349 3.547 22,893,172 +0.11(+3.22%)
Mar 31, 2016 3.547 3.580 3.418 3.437 35,921,144 -0.14(-4.00%)
Mar 30, 2016 3.561 3.663 3.522 3.580 30,613,950 +0.05(+1.44%)
Mar 29, 2016 3.432 3.547 3.354 3.529 34,154,844 +0.07(+2.00%)
Mar 28, 2016 3.437 3.513 3.358 3.460 26,264,772 +0.19(+5.93%)
Mar 24, 2016 3.266 3.266 3.266 3.266 35,343,692 -0.05(-1.53%)
Mar 23, 2016 3.432 3.437 3.294 3.317 29,099,854 -0.21(-5.89%)
Mar 22, 2016 3.501 3.564 3.492 3.524 31,096,646 -0.03(-0.78%)
Mar 21, 2016 3.460 3.570 3.460 3.552 26,319,840 +0.04(+1.18%)
Mar 18, 2016 3.487 3.529 3.391 3.510 59,678,836 +0.03(+0.93%)
Mar 17, 2016 3.381 3.520 3.211 3.478 60,770,728 +0.47(+15.47%)
Mar 16, 2016 2.948 3.017 2.823 3.012 77,992,352 -0.05(-1.66%)
Mar 15, 2016 3.160 3.211 3.035 3.063 48,754,304 -0.28(-8.41%)
Mar 14, 2016 3.414 3.497 3.340 3.344 45,155,564 -0.08(-2.29%)
Mar 11, 2016 3.335 3.425 3.312 3.423 38,064,816 +0.15(+4.65%)
Mar 10, 2016 3.160 3.321 3.128 3.271 64,025,708 +0.14(+4.42%)
Mar 09, 2016 3.298 3.312 3.118 3.132 66,376,724 -0.07(-2.16%)
Mar 08, 2016 3.257 3.289 3.174 3.201 61,610,820 +0.00(+0.14%)
Mar 07, 2016 3.160 3.229 3.109 3.197 38,799,912 -0.11(-3.35%)
Mar 04, 2016 3.252 3.335 3.146 3.307 110,099,256 +0.35(+11.68%)
Mar 03, 2016 2.740 2.975 2.719 2.962 68,051,536 +0.32(+12.31%)
Mar 02, 2016 2.536 2.646 2.536 2.637 30,509,018 +0.06(+2.39%)
Mar 01, 2016 2.479 2.575 2.451 2.575 33,348,002 +0.13(+5.47%)
Feb 29, 2016 2.419 2.470 2.396 2.442 29,768,848 +0.08(+3.31%)
Feb 26, 2016 2.437 2.442 2.331 2.364 10,109,202 -0.03(-1.35%)
Feb 25, 2016 2.442 2.442 2.364 2.396 18,384,678 -0.00(-0.19%)
Feb 24, 2016 2.317 2.400 2.290 2.400 21,050,880 +0.01(+0.58%)
Feb 23, 2016 2.423 2.428 2.368 2.387 22,082,562 -0.06(-2.26%)
Feb 22, 2016 2.364 2.446 2.354 2.442 21,395,752 +0.17(+7.50%)
Feb 19, 2016 2.225 2.285 2.202 2.271 21,692,610 +0.02(+1.02%)
Feb 18, 2016 2.290 2.294 2.225 2.248 19,022,218 -0.10(-4.13%)
Feb 17, 2016 2.322 2.391 2.262 2.345 27,539,130 +0.09(+3.88%)
Feb 16, 2016 2.239 2.285 2.223 2.258 27,290,334 +0.04(+1.87%)
Feb 12, 2016 2.225 2.216 2.216 2.216 19,421,172 +0.02(+1.05%)
Feb 11, 2016 2.235 2.239 2.170 2.193 25,417,566 -0.09(-4.03%)
Feb 10, 2016 2.230 2.317 2.225 2.285 21,892,752 +0.07(+3.12%)
Feb 09, 2016 2.179 2.239 2.129 2.216 31,444,548 -0.00(-0.21%)
Feb 08, 2016 2.290 2.294 2.188 2.221 17,391,208 -0.08(-3.41%)
Feb 05, 2016 2.322 2.364 2.271 2.299 33,463,452 -0.07(-3.11%)
Feb 04, 2016 2.262 2.414 2.262 2.373 74,094,920 +0.17(+7.52%)
Feb 03, 2016 2.184 2.212 2.115 2.207 41,311,228 +0.17(+8.37%)
Feb 02, 2016 2.110 2.119 2.036 2.036 35,170,132 -0.13(-6.09%)
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.