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 )

2.495 +0.065 (+2.67%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 6, 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 4.729 4.729 4.560 4.636 28,711,942 -0.03(-0.67%)
Aug 30, 2016 4.636 4.682 4.584 4.667 15,946,573 +0.01(+0.11%)
Aug 29, 2016 4.526 4.682 4.506 4.662 15,475,005 +0.14(+2.99%)
Aug 26, 2016 4.552 4.714 4.469 4.526 25,132,284 +0.00(+0.00%)
Aug 25, 2016 4.516 4.558 4.480 4.526 16,474,479 +0.02(+0.35%)
Aug 24, 2016 4.459 4.547 4.438 4.511 20,126,106 -0.01(-0.11%)
Aug 23, 2016 4.682 4.719 4.511 4.516 27,380,468 -0.10(-2.14%)
Aug 22, 2016 4.703 4.703 4.604 4.615 15,633,324 -0.12(-2.52%)
Aug 19, 2016 4.693 4.755 4.625 4.734 10,674,743 +0.01(+0.11%)
Aug 18, 2016 4.755 4.776 4.672 4.729 9,774,142 -0.02(-0.44%)
Aug 17, 2016 4.672 4.750 4.604 4.750 18,452,164 +0.02(+0.44%)
Aug 16, 2016 4.797 4.819 4.724 4.729 19,814,996 -0.08(-1.73%)
Aug 15, 2016 4.781 4.833 4.771 4.812 14,373,100 +0.06(+1.31%)
Aug 12, 2016 4.771 4.833 4.719 4.750 15,283,601 -0.06(-1.19%)
Aug 11, 2016 4.688 4.807 4.688 4.807 17,718,162 +0.15(+3.24%)
Aug 10, 2016 4.760 4.786 4.584 4.656 27,192,334 -0.07(-1.54%)
Aug 09, 2016 4.719 4.807 4.693 4.729 17,657,674 +0.02(+0.44%)
Aug 08, 2016 4.708 4.761 4.690 4.708 21,263,876 -0.04(-0.77%)
Aug 05, 2016 4.719 4.765 4.630 4.745 22,280,976 +0.05(+1.11%)
Aug 04, 2016 4.604 4.729 4.599 4.693 23,024,158 +0.13(+2.85%)
Aug 03, 2016 4.417 4.573 4.386 4.563 19,139,664 +0.15(+3.29%)
Aug 02, 2016 4.542 4.563 4.381 4.417 29,767,906 -0.06(-1.33%)
Aug 01, 2016 4.544 4.549 4.466 4.477 14,478,809 -0.04(-0.92%)
Jul 29, 2016 4.378 4.544 4.373 4.518 25,106,680 +0.20(+4.69%)
Jul 28, 2016 4.420 4.430 4.274 4.316 32,642,558 -0.22(-4.81%)
Jul 27, 2016 4.534 4.612 4.500 4.534 19,055,776 +0.03(+0.58%)
Jul 26, 2016 4.523 4.580 4.508 4.508 13,162,324 -0.03(-0.57%)
Jul 25, 2016 4.586 4.599 4.497 4.534 9,838,147 -0.07(-1.47%)
Jul 22, 2016 4.534 4.622 4.497 4.601 14,711,730 +0.07(+1.49%)
Jul 21, 2016 4.586 4.612 4.466 4.534 26,609,126 -0.08(-1.80%)
Jul 20, 2016 4.555 4.638 4.503 4.617 15,178,359 +0.06(+1.37%)
Jul 19, 2016 4.529 4.565 4.497 4.555 15,189,223 -0.02(-0.45%)
Jul 18, 2016 4.518 4.601 4.490 4.575 14,255,184 +0.09(+1.97%)
Jul 15, 2016 4.477 4.523 4.427 4.487 14,141,842 +0.01(+0.12%)
Jul 14, 2016 4.471 4.518 4.414 4.482 28,375,344 +0.20(+4.61%)
Jul 13, 2016 4.196 4.284 4.144 4.284 26,806,814 +0.10(+2.48%)
Jul 12, 2016 4.248 4.300 4.165 4.181 20,186,482 +0.00(+0.00%)
Jul 11, 2016 4.155 4.207 4.155 4.181 17,651,766 +0.03(+0.62%)
Jul 08, 2016 4.087 4.165 3.947 4.155 26,880,612 +0.21(+5.26%)
Jul 07, 2016 3.994 4.051 3.942 3.947 17,432,222 -0.06(-1.43%)
Jul 06, 2016 3.937 4.009 3.874 4.004 17,537,678 -0.01(-0.13%)
Jul 05, 2016 4.030 4.079 3.942 4.009 16,387,865 -0.10(-2.40%)
Jul 01, 2016 4.020 4.108 4.108 4.108 31,364,972 +0.05(+1.36%)
Jun 30, 2016 4.001 4.141 3.975 4.053 22,990,534 +0.07(+1.83%)
Jun 29, 2016 3.918 3.991 3.889 3.980 19,157,008 +0.16(+4.07%)
Jun 28, 2016 3.757 3.840 3.721 3.825 29,999,954 +0.21(+5.74%)
Jun 27, 2016 3.819 3.819 3.586 3.617 38,357,284 -0.17(-4.39%)
Jun 24, 2016 3.747 3.840 3.710 3.783 47,537,900 -0.19(-4.71%)
Jun 23, 2016 3.861 3.975 3.799 3.970 17,967,916 +0.22(+5.78%)
Jun 22, 2016 3.768 3.861 3.743 3.753 23,045,218 -0.01(-0.14%)
Jun 21, 2016 3.707 3.784 3.645 3.758 30,398,896 +0.04(+1.11%)
Jun 20, 2016 3.717 3.768 3.696 3.717 21,366,736 +0.11(+3.00%)
Jun 17, 2016 3.650 3.676 3.575 3.609 18,286,294 +0.02(+0.43%)
Jun 16, 2016 3.475 3.601 3.424 3.593 15,761,796 +0.07(+1.90%)
Jun 15, 2016 3.532 3.619 3.465 3.526 25,672,098 +0.03(+0.74%)
Jun 14, 2016 3.624 3.671 3.449 3.501 27,194,796 -0.12(-3.27%)
Jun 13, 2016 3.511 3.647 3.506 3.619 33,159,310 +0.03(+0.86%)
Jun 10, 2016 3.655 3.681 3.578 3.588 13,134,578 -0.17(-4.52%)
Jun 09, 2016 3.758 3.784 3.707 3.758 17,524,530 -0.05(-1.35%)
Jun 08, 2016 3.717 3.825 3.681 3.810 33,591,788 +0.21(+5.71%)
Jun 07, 2016 3.485 3.609 3.485 3.604 34,243,228 +0.10(+2.94%)
Jun 06, 2016 3.460 3.524 3.426 3.501 20,430,712 +0.02(+0.44%)
Jun 03, 2016 3.485 3.537 3.444 3.485 21,225,092 +0.06(+1.80%)
Jun 02, 2016 3.279 3.444 3.269 3.424 21,737,080 +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.