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 )

2.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 3.880 3.937 3.778 3.839 28,375,668 +0.02(+0.40%)
Apr 28, 2016 3.788 3.885 3.757 3.824 35,734,648 -0.06(-1.46%)
Apr 27, 2016 3.860 3.906 3.824 3.880 23,336,056 +0.11(+3.00%)
Apr 26, 2016 3.618 3.767 3.598 3.767 23,813,588 +0.17(+4.86%)
Apr 25, 2016 3.685 3.695 3.557 3.593 13,070,697 -0.08(-2.10%)
Apr 22, 2016 3.639 3.695 3.605 3.670 11,930,688 -0.02(-0.42%)
Apr 21, 2016 3.767 3.772 3.664 3.685 12,917,171 -0.07(-1.92%)
Apr 20, 2016 3.721 3.790 3.675 3.757 17,334,026 -0.02(-0.54%)
Apr 19, 2016 3.742 3.803 3.736 3.778 20,307,466 +0.08(+2.08%)
Apr 18, 2016 3.685 3.798 3.670 3.700 23,758,806 -0.09(-2.34%)
Apr 15, 2016 3.813 3.827 3.724 3.789 63,171,528 -0.03(-0.86%)
Apr 14, 2016 3.920 3.925 3.752 3.822 42,518,176 -0.10(-2.50%)
Apr 13, 2016 3.943 3.962 3.883 3.920 40,819,912 +0.04(+0.96%)
Apr 12, 2016 3.752 3.897 3.719 3.883 48,973,048 +0.17(+4.66%)
Apr 11, 2016 3.682 3.764 3.672 3.710 36,954,316 +0.18(+5.17%)
Apr 08, 2016 3.448 3.546 3.420 3.528 29,606,070 +0.24(+7.24%)
Apr 07, 2016 3.289 3.313 3.238 3.289 18,903,154 -0.02(-0.56%)
Apr 06, 2016 3.317 3.369 3.254 3.308 27,891,076 -0.08(-2.34%)
Apr 05, 2016 3.345 3.457 3.303 3.387 24,217,266 -0.02(-0.68%)
Apr 04, 2016 3.490 3.542 3.406 3.411 18,415,110 -0.18(-5.00%)
Apr 01, 2016 3.422 3.602 3.390 3.590 22,618,516 +0.11(+3.22%)
Mar 31, 2016 3.590 3.623 3.460 3.478 35,490,188 -0.14(-3.99%)
Mar 30, 2016 3.604 3.707 3.565 3.623 30,246,666 +0.05(+1.44%)
Mar 29, 2016 3.474 3.590 3.394 3.572 33,745,080 +0.07(+2.00%)
Mar 28, 2016 3.478 3.555 3.399 3.502 25,949,666 +0.20(+5.93%)
Mar 24, 2016 3.306 3.306 3.306 3.306 34,919,664 -0.05(-1.53%)
Mar 23, 2016 3.474 3.478 3.334 3.357 28,750,734 -0.21(-5.89%)
Mar 22, 2016 3.544 3.607 3.534 3.567 30,723,570 -0.03(-0.78%)
Mar 21, 2016 3.502 3.614 3.502 3.595 26,004,072 +0.04(+1.18%)
Mar 18, 2016 3.530 3.572 3.432 3.553 58,962,852 +0.03(+0.93%)
Mar 17, 2016 3.422 3.562 3.250 3.520 60,041,644 +0.47(+15.47%)
Mar 16, 2016 2.983 3.054 2.857 3.049 77,056,656 -0.05(-1.66%)
Mar 15, 2016 3.198 3.250 3.072 3.100 48,169,384 -0.28(-8.41%)
Mar 14, 2016 3.455 3.539 3.380 3.385 44,613,820 -0.08(-2.29%)
Mar 11, 2016 3.376 3.467 3.352 3.464 37,608,144 +0.15(+4.65%)
Mar 10, 2016 3.198 3.362 3.166 3.310 63,257,572 +0.14(+4.42%)
Mar 09, 2016 3.338 3.352 3.156 3.170 65,580,384 -0.07(-2.16%)
Mar 08, 2016 3.296 3.329 3.212 3.240 60,871,656 +0.00(+0.14%)
Mar 07, 2016 3.198 3.268 3.147 3.236 38,334,416 -0.11(-3.35%)
Mar 04, 2016 3.292 3.376 3.184 3.348 108,778,368 +0.35(+11.68%)
Mar 03, 2016 2.773 3.011 2.752 2.997 67,235,104 +0.33(+12.24%)
Mar 02, 2016 2.568 2.680 2.568 2.671 30,124,832 +0.06(+2.42%)
Mar 01, 2016 2.510 2.607 2.482 2.607 32,939,054 +0.14(+5.47%)
Feb 29, 2016 2.449 2.500 2.426 2.472 29,403,792 +0.08(+3.31%)
Feb 26, 2016 2.468 2.472 2.360 2.393 9,985,232 -0.03(-1.35%)
Feb 25, 2016 2.472 2.472 2.393 2.426 18,159,226 -0.00(-0.19%)
Feb 24, 2016 2.346 2.430 2.318 2.430 20,792,732 +0.01(+0.58%)
Feb 23, 2016 2.454 2.458 2.398 2.416 21,811,762 -0.06(-2.26%)
Feb 22, 2016 2.393 2.477 2.384 2.472 21,133,374 +0.17(+7.51%)
Feb 19, 2016 2.253 2.314 2.230 2.300 21,426,592 +0.02(+1.02%)
Feb 18, 2016 2.318 2.323 2.253 2.276 18,788,946 -0.10(-4.13%)
Feb 17, 2016 2.351 2.421 2.290 2.374 27,201,416 +0.09(+3.88%)
Feb 16, 2016 2.267 2.314 2.251 2.286 26,955,670 +0.04(+1.87%)
Feb 12, 2016 2.253 2.244 2.244 2.244 19,183,008 +0.02(+1.05%)
Feb 11, 2016 2.262 2.267 2.197 2.220 25,105,870 -0.09(-4.03%)
Feb 10, 2016 2.258 2.346 2.253 2.314 21,624,280 +0.07(+3.12%)
Feb 09, 2016 2.206 2.267 2.155 2.244 31,058,940 -0.00(-0.21%)
Feb 08, 2016 2.318 2.323 2.216 2.248 17,177,938 -0.08(-3.41%)
Feb 05, 2016 2.351 2.393 2.300 2.328 33,053,086 -0.07(-3.11%)
Feb 04, 2016 2.290 2.444 2.290 2.402 73,186,288 +0.17(+7.52%)
Feb 03, 2016 2.211 2.239 2.141 2.234 40,804,624 +0.17(+8.37%)
Feb 02, 2016 2.136 2.146 2.062 2.062 34,738,836 -0.13(-6.06%)
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.