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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 4.742 4.742 4.573 4.648 28,632,794 -0.03(-0.67%)
Aug 30, 2016 4.648 4.695 4.596 4.680 15,902,614 +0.01(+0.11%)
Aug 29, 2016 4.539 4.695 4.518 4.674 15,432,346 +0.14(+2.99%)
Aug 26, 2016 4.565 4.727 4.482 4.539 25,063,004 +0.00(+0.00%)
Aug 25, 2016 4.529 4.570 4.492 4.539 16,429,066 +0.02(+0.35%)
Aug 24, 2016 4.471 4.560 4.450 4.523 20,070,626 -0.01(-0.12%)
Aug 23, 2016 4.695 4.732 4.523 4.529 27,304,990 -0.10(-2.14%)
Aug 22, 2016 4.716 4.716 4.617 4.628 15,590,229 -0.12(-2.52%)
Aug 19, 2016 4.706 4.768 4.638 4.747 10,645,317 +0.01(+0.11%)
Aug 18, 2016 4.768 4.789 4.685 4.742 9,747,199 -0.02(-0.44%)
Aug 17, 2016 4.685 4.763 4.617 4.763 18,401,298 +0.02(+0.44%)
Aug 16, 2016 4.810 4.833 4.737 4.742 19,760,372 -0.08(-1.73%)
Aug 15, 2016 4.794 4.846 4.784 4.826 14,333,479 +0.06(+1.31%)
Aug 12, 2016 4.784 4.846 4.732 4.763 15,241,470 -0.06(-1.19%)
Aug 11, 2016 4.700 4.820 4.700 4.820 17,669,320 +0.15(+3.24%)
Aug 10, 2016 4.773 4.800 4.596 4.669 27,117,374 -0.07(-1.54%)
Aug 09, 2016 4.732 4.820 4.706 4.742 17,608,998 +0.02(+0.44%)
Aug 08, 2016 4.721 4.774 4.703 4.721 21,205,260 -0.04(-0.77%)
Aug 05, 2016 4.732 4.779 4.643 4.758 22,219,556 +0.05(+1.11%)
Aug 04, 2016 4.617 4.742 4.612 4.706 22,960,688 +0.13(+2.85%)
Aug 03, 2016 4.430 4.586 4.398 4.575 19,086,904 +0.15(+3.29%)
Aug 02, 2016 4.555 4.575 4.393 4.430 29,685,846 -0.06(-1.33%)
Aug 01, 2016 4.557 4.562 4.479 4.489 14,438,902 -0.04(-0.92%)
Jul 29, 2016 4.390 4.557 4.385 4.531 25,037,480 +0.20(+4.69%)
Jul 28, 2016 4.432 4.442 4.286 4.328 32,552,590 -0.22(-4.81%)
Jul 27, 2016 4.546 4.624 4.512 4.546 19,003,254 +0.03(+0.58%)
Jul 26, 2016 4.536 4.593 4.520 4.520 13,126,046 -0.03(-0.57%)
Jul 25, 2016 4.598 4.611 4.510 4.546 9,811,031 -0.07(-1.47%)
Jul 22, 2016 4.546 4.635 4.510 4.614 14,671,181 +0.07(+1.49%)
Jul 21, 2016 4.598 4.624 4.479 4.546 26,535,786 -0.08(-1.80%)
Jul 20, 2016 4.567 4.650 4.515 4.630 15,136,524 +0.06(+1.37%)
Jul 19, 2016 4.541 4.578 4.510 4.567 15,147,358 -0.02(-0.45%)
Jul 18, 2016 4.531 4.614 4.502 4.588 14,215,894 +0.09(+1.97%)
Jul 15, 2016 4.489 4.536 4.440 4.499 14,102,865 +0.01(+0.12%)
Jul 14, 2016 4.484 4.531 4.427 4.494 28,297,134 +0.20(+4.61%)
Jul 13, 2016 4.208 4.296 4.156 4.296 26,732,928 +0.10(+2.48%)
Jul 12, 2016 4.260 4.312 4.177 4.192 20,130,844 +0.00(+0.00%)
Jul 11, 2016 4.166 4.218 4.166 4.192 17,603,114 +0.03(+0.63%)
Jul 08, 2016 4.098 4.177 3.958 4.166 26,806,524 +0.21(+5.26%)
Jul 07, 2016 4.005 4.062 3.953 3.958 17,384,176 -0.06(-1.43%)
Jul 06, 2016 3.947 4.020 3.885 4.015 17,489,340 -0.01(-0.13%)
Jul 05, 2016 4.041 4.091 3.953 4.020 16,342,697 -0.10(-2.40%)
Jul 01, 2016 4.031 4.119 4.119 4.119 31,278,524 +0.06(+1.36%)
Jun 30, 2016 4.012 4.153 3.986 4.064 22,927,154 +0.07(+1.83%)
Jun 29, 2016 3.929 4.002 3.900 3.991 19,104,196 +0.16(+4.07%)
Jun 28, 2016 3.768 3.851 3.731 3.835 29,917,252 +0.21(+5.74%)
Jun 27, 2016 3.830 3.830 3.596 3.627 38,251,540 -0.17(-4.39%)
Jun 24, 2016 3.757 3.851 3.721 3.794 47,406,848 -0.19(-4.71%)
Jun 23, 2016 3.872 3.986 3.809 3.981 17,918,382 +0.22(+5.78%)
Jun 22, 2016 3.779 3.872 3.753 3.763 22,981,694 -0.01(-0.14%)
Jun 21, 2016 3.717 3.794 3.655 3.769 30,315,102 +0.04(+1.11%)
Jun 20, 2016 3.727 3.779 3.707 3.727 21,307,840 +0.11(+3.00%)
Jun 17, 2016 3.660 3.686 3.585 3.619 18,235,888 +0.02(+0.43%)
Jun 16, 2016 3.485 3.611 3.433 3.603 15,718,348 +0.07(+1.90%)
Jun 15, 2016 3.541 3.629 3.474 3.536 25,601,334 +0.03(+0.74%)
Jun 14, 2016 3.634 3.681 3.459 3.510 27,119,834 -0.12(-3.27%)
Jun 13, 2016 3.521 3.658 3.516 3.629 33,067,908 +0.03(+0.86%)
Jun 10, 2016 3.665 3.691 3.588 3.598 13,098,373 -0.17(-4.52%)
Jun 09, 2016 3.769 3.794 3.717 3.769 17,476,224 -0.05(-1.35%)
Jun 08, 2016 3.727 3.836 3.691 3.820 33,499,194 +0.21(+5.71%)
Jun 07, 2016 3.495 3.619 3.495 3.614 34,148,836 +0.10(+2.94%)
Jun 06, 2016 3.469 3.534 3.436 3.510 20,374,394 +0.02(+0.44%)
Jun 03, 2016 3.495 3.547 3.454 3.495 21,166,584 +0.06(+1.80%)
Jun 02, 2016 3.288 3.454 3.278 3.433 21,677,162 +0.12(+3.68%)
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.