Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2016 4.001 4.141 3.975 4.053 22,991,356 +0.07(+1.83%)
Jun 29, 2016 3.918 3.991 3.889 3.980 19,157,692 +0.16(+4.07%)
Jun 28, 2016 3.757 3.840 3.721 3.824 30,001,026 +0.21(+5.74%)
Jun 27, 2016 3.819 3.819 3.586 3.617 38,358,652 -0.17(-4.39%)
Jun 24, 2016 3.747 3.840 3.710 3.783 47,539,600 -0.19(-4.71%)
Jun 23, 2016 3.861 3.975 3.799 3.970 17,968,558 +0.22(+5.78%)
Jun 22, 2016 3.768 3.861 3.743 3.753 23,046,048 -0.01(-0.14%)
Jun 21, 2016 3.707 3.784 3.645 3.758 30,399,990 +0.04(+1.11%)
Jun 20, 2016 3.717 3.768 3.696 3.717 21,367,506 +0.11(+3.00%)
Jun 17, 2016 3.650 3.676 3.575 3.609 18,286,952 +0.02(+0.43%)
Jun 16, 2016 3.475 3.601 3.423 3.593 15,762,363 +0.07(+1.90%)
Jun 15, 2016 3.531 3.619 3.465 3.526 25,673,024 +0.03(+0.74%)
Jun 14, 2016 3.624 3.670 3.449 3.501 27,195,774 -0.12(-3.27%)
Jun 13, 2016 3.511 3.647 3.506 3.619 33,160,504 +0.03(+0.86%)
Jun 10, 2016 3.655 3.681 3.578 3.588 13,135,051 -0.17(-4.52%)
Jun 09, 2016 3.758 3.784 3.707 3.758 17,525,162 -0.05(-1.35%)
Jun 08, 2016 3.717 3.825 3.681 3.809 33,593,000 +0.21(+5.71%)
Jun 07, 2016 3.485 3.609 3.485 3.604 34,244,460 +0.10(+2.94%)
Jun 06, 2016 3.459 3.524 3.426 3.501 20,431,448 +0.02(+0.44%)
Jun 03, 2016 3.485 3.537 3.444 3.485 21,225,856 +0.06(+1.80%)
Jun 02, 2016 3.279 3.444 3.269 3.423 21,737,862 +0.12(+3.68%)
Jun 01, 2016 3.230 3.323 3.173 3.302 23,204,562 +0.08(+2.56%)
May 31, 2016 3.405 3.451 3.137 3.220 62,110,352 -0.19(-5.58%)
May 27, 2016 3.467 3.410 3.410 3.410 16,994,874 -0.12(-3.49%)
May 26, 2016 3.513 3.575 3.500 3.533 10,675,055 +0.05(+1.48%)
May 25, 2016 3.564 3.580 3.461 3.482 17,981,260 -0.04(-1.02%)
May 24, 2016 3.569 3.585 3.477 3.518 19,026,754 +0.04(+1.03%)
May 23, 2016 3.420 3.528 3.400 3.482 26,587,466 -0.06(-1.74%)
May 20, 2016 3.575 3.626 3.497 3.544 22,373,560 +0.02(+0.44%)
May 19, 2016 3.523 3.544 3.467 3.528 31,369,196 -0.08(-2.28%)
May 18, 2016 3.605 3.739 3.580 3.611 31,220,750 -0.07(-1.96%)
May 17, 2016 3.744 3.749 3.639 3.683 22,767,164 -0.10(-2.58%)
May 16, 2016 3.832 3.873 3.762 3.780 17,509,646 -0.02(-0.41%)
May 13, 2016 3.986 4.007 3.755 3.796 34,575,912 -0.24(-5.99%)
May 12, 2016 4.001 4.089 3.878 4.037 28,456,210 +0.06(+1.55%)
May 11, 2016 4.032 4.043 3.919 3.976 26,972,052 +0.07(+1.71%)
May 10, 2016 3.785 3.919 3.778 3.909 34,671,036 +0.21(+5.56%)
May 09, 2016 3.652 3.713 3.436 3.703 47,733,388 +0.03(+0.84%)
May 06, 2016 3.616 3.731 3.603 3.672 18,889,376 +0.05(+1.28%)
May 05, 2016 3.806 3.827 3.600 3.626 31,934,828 -0.12(-3.16%)
May 04, 2016 3.626 3.749 3.595 3.744 26,820,668 +0.20(+5.51%)
May 03, 2016 3.590 3.631 3.518 3.549 33,443,774 -0.15(-3.96%)
May 02, 2016 3.752 3.757 3.659 3.695 19,221,940 -0.14(-3.75%)
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%)
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.