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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 4.691 4.691 4.691 0 -0.06(-1.25%)
Dec 29, 2016 4.675 4.783 4.675 4.751 14,395,257 +0.09(+1.85%)
Dec 28, 2016 4.557 4.683 4.535 4.665 20,642,462 +0.19(+4.21%)
Dec 27, 2016 4.541 4.546 4.471 4.476 18,359,188 +0.01(+0.24%)
Dec 23, 2016 4.465 4.465 4.465 0 +0.11(+2.60%)
Dec 22, 2016 4.293 4.368 4.271 4.352 16,495,651 +0.05(+1.24%)
Dec 21, 2016 4.379 4.389 4.293 4.299 12,923,897 -0.03(-0.62%)
Dec 20, 2016 4.336 4.352 4.267 4.325 23,610,932 +0.13(+3.18%)
Dec 19, 2016 4.315 4.320 4.187 4.192 24,095,864 -0.06(-1.38%)
Dec 16, 2016 4.325 4.373 4.229 4.251 23,992,820 -0.09(-1.97%)
Dec 15, 2016 4.288 4.373 4.211 4.336 49,121,084 +0.05(+1.12%)
Dec 14, 2016 4.432 4.453 4.288 4.288 27,356,310 -0.13(-2.90%)
Dec 13, 2016 4.480 4.522 4.389 4.416 61,781,220 +0.05(+1.10%)
Dec 12, 2016 4.496 4.506 4.341 4.368 42,301,272 -0.18(-3.87%)
Dec 09, 2016 4.522 4.584 4.501 4.544 27,792,758 +0.05(+1.19%)
Dec 08, 2016 4.485 4.521 4.443 4.490 28,265,492 +0.01(+0.12%)
Dec 07, 2016 4.544 4.570 4.437 4.485 32,626,690 -0.01(-0.12%)
Dec 06, 2016 4.389 4.536 4.376 4.490 18,991,500 +0.07(+1.57%)
Dec 05, 2016 4.320 4.421 4.309 4.421 19,559,102 +0.07(+1.72%)
Dec 02, 2016 4.315 4.416 4.285 4.347 20,905,748 +0.09(+2.07%)
Dec 01, 2016 4.450 4.461 4.253 4.258 41,619,588 -0.35(-7.51%)
Nov 30, 2016 4.620 4.713 4.604 4.604 33,381,880 +0.08(+1.76%)
Nov 29, 2016 4.642 4.658 4.503 4.524 22,295,496 -0.14(-2.97%)
Nov 28, 2016 4.588 4.711 4.567 4.663 21,954,866 +0.11(+2.34%)
Nov 25, 2016 4.530 4.594 4.498 4.556 10,572,338 -0.09(-1.83%)
Nov 23, 2016 4.642 4.642 4.642 0 -0.03(-0.57%)
Nov 22, 2016 4.764 4.764 4.604 4.668 33,382,502 +0.02(+0.46%)
Nov 21, 2016 4.663 4.711 4.588 4.647 31,257,316 +0.08(+1.75%)
Nov 18, 2016 4.572 4.631 4.506 4.567 19,515,714 +0.11(+2.39%)
Nov 17, 2016 4.572 4.604 4.445 4.461 21,116,692 -0.14(-3.01%)
Nov 16, 2016 4.626 4.703 4.578 4.599 28,028,768 -0.12(-2.48%)
Nov 15, 2016 4.540 4.743 4.540 4.716 28,182,506 +0.19(+4.24%)
Nov 14, 2016 4.535 4.567 4.418 4.524 48,537,828 -0.06(-1.28%)
Nov 11, 2016 4.391 4.642 4.242 4.583 44,944,084 +0.03(+0.58%)
Nov 10, 2016 4.833 4.881 4.514 4.556 46,156,568 -0.68(-12.92%)
Nov 09, 2016 5.254 5.408 5.227 5.232 27,449,474 -0.24(-4.38%)
Nov 08, 2016 5.408 5.584 5.352 5.472 15,746,635 +0.01(+0.19%)
Nov 07, 2016 5.413 5.472 5.374 5.461 17,783,784 +0.27(+5.23%)
Nov 04, 2016 5.147 5.286 5.115 5.190 21,132,672 +0.01(+0.10%)
Nov 03, 2016 5.280 5.403 5.158 5.184 20,019,610 -0.09(-1.76%)
Nov 02, 2016 5.283 5.371 5.224 5.277 11,553,237 -0.05(-1.00%)
Nov 01, 2016 5.496 5.506 5.256 5.331 15,326,272 -0.21(-3.75%)
Oct 31, 2016 5.511 5.559 5.442 5.538 19,924,432 +0.16(+2.97%)
Oct 28, 2016 5.394 5.432 5.301 5.378 17,646,930 -0.03(-0.49%)
Oct 27, 2016 5.464 5.505 5.386 5.405 17,306,888 +0.05(+0.99%)
Oct 26, 2016 5.373 5.426 5.325 5.352 18,827,026 -0.08(-1.47%)
Oct 25, 2016 5.389 5.474 5.331 5.432 22,460,850 -0.02(-0.29%)
Oct 24, 2016 5.527 5.549 5.397 5.448 18,036,716 +0.01(+0.20%)
Oct 21, 2016 5.448 5.480 5.426 5.437 11,364,828 -0.07(-1.26%)
Oct 20, 2016 5.368 5.517 5.357 5.506 21,957,468 +0.15(+2.78%)
Oct 19, 2016 5.416 5.469 5.352 5.357 18,274,194 -0.05(-0.98%)
Oct 18, 2016 5.304 5.432 5.235 5.410 73,039,136 +0.19(+3.67%)
Oct 17, 2016 5.144 5.240 5.118 5.219 20,050,582 +0.09(+1.66%)
Oct 14, 2016 5.192 5.219 5.128 5.134 11,824,306 +0.00(+0.00%)
Oct 13, 2016 5.027 5.155 4.964 5.134 17,588,442 +0.11(+2.12%)
Oct 12, 2016 5.075 5.105 5.006 5.027 58,977,932 -0.07(-1.36%)
Oct 11, 2016 5.054 5.097 5.022 5.097 12,452,704 -0.01(-0.10%)
Oct 10, 2016 5.112 5.153 5.070 5.102 12,243,598 +0.03(+0.63%)
Oct 07, 2016 5.086 5.091 4.966 5.070 17,578,022 +0.06(+1.17%)
Oct 06, 2016 4.974 5.027 4.964 5.011 22,671,074 +0.00(+0.00%)
Oct 05, 2016 5.001 5.038 4.969 5.011 14,691,862 +0.09(+1.84%)
Oct 04, 2016 4.953 4.985 4.873 4.921 26,387,424 -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.