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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 29, 2016 4.385 4.551 4.379 4.525 25,068,700 +0.20(+4.69%)
Jul 28, 2016 4.426 4.437 4.281 4.322 32,593,180 -0.22(-4.81%)
Jul 27, 2016 4.541 4.619 4.507 4.541 19,026,952 +0.03(+0.58%)
Jul 26, 2016 4.530 4.587 4.515 4.515 13,142,414 -0.03(-0.57%)
Jul 25, 2016 4.593 4.606 4.504 4.541 9,823,265 -0.07(-1.47%)
Jul 22, 2016 4.541 4.629 4.504 4.608 14,689,475 +0.07(+1.49%)
Jul 21, 2016 4.593 4.619 4.473 4.541 26,568,874 -0.08(-1.80%)
Jul 20, 2016 4.561 4.645 4.509 4.624 15,155,398 +0.06(+1.37%)
Jul 19, 2016 4.535 4.572 4.504 4.561 15,166,246 -0.02(-0.45%)
Jul 18, 2016 4.525 4.608 4.496 4.582 14,233,621 +0.09(+1.97%)
Jul 15, 2016 4.483 4.530 4.434 4.494 14,120,450 +0.01(+0.12%)
Jul 14, 2016 4.478 4.525 4.421 4.489 28,332,420 +0.20(+4.61%)
Jul 13, 2016 4.203 4.291 4.151 4.291 26,766,262 +0.10(+2.48%)
Jul 12, 2016 4.255 4.307 4.171 4.187 20,155,946 +0.00(+0.00%)
Jul 11, 2016 4.161 4.213 4.161 4.187 17,625,064 +0.03(+0.63%)
Jul 08, 2016 4.093 4.171 3.953 4.161 26,839,950 +0.21(+5.26%)
Jul 07, 2016 4.000 4.057 3.948 3.953 17,405,852 -0.06(-1.43%)
Jul 06, 2016 3.942 4.015 3.880 4.010 17,511,148 -0.01(-0.13%)
Jul 05, 2016 4.036 4.086 3.948 4.015 16,363,075 -0.10(-2.40%)
Jul 01, 2016 4.026 4.114 4.114 4.114 31,317,526 +0.06(+1.36%)
Jun 30, 2016 4.007 4.147 3.981 4.059 22,955,754 +0.07(+1.83%)
Jun 29, 2016 3.924 3.997 3.895 3.986 19,128,026 +0.16(+4.07%)
Jun 28, 2016 3.763 3.846 3.726 3.830 29,954,570 +0.21(+5.74%)
Jun 27, 2016 3.825 3.825 3.591 3.623 38,299,256 -0.17(-4.39%)
Jun 24, 2016 3.752 3.846 3.716 3.789 47,465,984 -0.19(-4.71%)
Jun 23, 2016 3.867 3.981 3.804 3.976 17,940,734 +0.22(+5.78%)
Jun 22, 2016 3.774 3.867 3.748 3.759 23,010,358 -0.01(-0.14%)
Jun 21, 2016 3.712 3.790 3.650 3.764 30,352,912 +0.04(+1.11%)
Jun 20, 2016 3.723 3.774 3.702 3.723 21,334,416 +0.11(+3.00%)
Jun 17, 2016 3.656 3.681 3.581 3.614 18,258,632 +0.02(+0.43%)
Jun 16, 2016 3.480 3.607 3.429 3.599 15,737,953 +0.07(+1.90%)
Jun 15, 2016 3.537 3.625 3.470 3.532 25,633,266 +0.03(+0.74%)
Jun 14, 2016 3.630 3.676 3.454 3.506 27,153,658 -0.12(-3.27%)
Jun 13, 2016 3.516 3.653 3.511 3.625 33,109,152 +0.03(+0.86%)
Jun 10, 2016 3.661 3.687 3.583 3.594 13,114,710 -0.17(-4.52%)
Jun 09, 2016 3.764 3.790 3.712 3.764 17,498,022 -0.05(-1.35%)
Jun 08, 2016 3.723 3.831 3.687 3.815 33,540,976 +0.21(+5.71%)
Jun 07, 2016 3.491 3.614 3.491 3.609 34,191,428 +0.10(+2.94%)
Jun 06, 2016 3.465 3.529 3.431 3.506 20,399,806 +0.02(+0.44%)
Jun 03, 2016 3.491 3.542 3.449 3.491 21,192,984 +0.06(+1.80%)
Jun 02, 2016 3.284 3.449 3.274 3.429 21,704,198 +0.12(+3.68%)
Jun 01, 2016 3.235 3.328 3.178 3.307 23,168,628 +0.08(+2.56%)
May 31, 2016 3.410 3.456 3.142 3.225 62,014,168 -0.19(-5.58%)
May 27, 2016 3.472 3.415 3.415 3.415 16,968,556 -0.12(-3.49%)
May 26, 2016 3.518 3.580 3.505 3.539 10,658,524 +0.05(+1.48%)
May 25, 2016 3.570 3.585 3.467 3.487 17,953,416 -0.04(-1.02%)
May 24, 2016 3.575 3.590 3.482 3.523 18,997,290 +0.04(+1.03%)
May 23, 2016 3.426 3.534 3.405 3.487 26,546,294 -0.06(-1.74%)
May 20, 2016 3.580 3.632 3.503 3.549 22,338,912 +0.02(+0.44%)
May 19, 2016 3.529 3.549 3.472 3.534 31,320,620 -0.08(-2.28%)
May 18, 2016 3.611 3.745 3.585 3.616 31,172,402 -0.07(-1.96%)
May 17, 2016 3.750 3.755 3.644 3.688 22,731,908 -0.10(-2.59%)
May 16, 2016 3.838 3.879 3.768 3.786 17,482,532 -0.02(-0.41%)
May 13, 2016 3.992 4.013 3.760 3.802 34,522,372 -0.24(-5.99%)
May 12, 2016 4.008 4.095 3.884 4.044 28,412,144 +0.06(+1.55%)
May 11, 2016 4.039 4.049 3.925 3.982 26,930,284 +0.07(+1.71%)
May 10, 2016 3.791 3.925 3.784 3.915 34,617,348 +0.21(+5.56%)
May 09, 2016 3.657 3.719 3.441 3.709 47,659,472 +0.03(+0.84%)
May 06, 2016 3.621 3.736 3.608 3.678 18,860,124 +0.05(+1.28%)
May 05, 2016 3.812 3.833 3.606 3.632 31,885,376 -0.12(-3.16%)
May 04, 2016 3.632 3.755 3.601 3.750 26,779,134 +0.20(+5.51%)
May 03, 2016 3.596 3.637 3.523 3.554 33,391,986 -0.15(-3.96%)
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.