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: 2:13 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 (%)
Jul 29, 2016 4.378 4.544 4.373 4.518 25,107,590 +0.20(+4.69%)
Jul 28, 2016 4.419 4.430 4.274 4.315 32,643,742 -0.22(-4.81%)
Jul 27, 2016 4.534 4.611 4.500 4.534 19,056,468 +0.03(+0.58%)
Jul 26, 2016 4.523 4.580 4.508 4.508 13,162,802 -0.03(-0.57%)
Jul 25, 2016 4.586 4.599 4.497 4.534 9,838,504 -0.07(-1.47%)
Jul 22, 2016 4.534 4.622 4.497 4.601 14,712,263 +0.07(+1.49%)
Jul 21, 2016 4.586 4.611 4.466 4.534 26,610,092 -0.08(-1.80%)
Jul 20, 2016 4.554 4.637 4.502 4.617 15,178,909 +0.06(+1.37%)
Jul 19, 2016 4.528 4.565 4.497 4.554 15,189,774 -0.02(-0.45%)
Jul 18, 2016 4.518 4.601 4.489 4.575 14,255,701 +0.09(+1.97%)
Jul 15, 2016 4.476 4.523 4.427 4.487 14,142,355 +0.01(+0.12%)
Jul 14, 2016 4.471 4.518 4.414 4.482 28,376,372 +0.20(+4.61%)
Jul 13, 2016 4.196 4.284 4.144 4.284 26,807,786 +0.10(+2.48%)
Jul 12, 2016 4.248 4.300 4.165 4.180 20,187,214 +0.00(+0.00%)
Jul 11, 2016 4.154 4.206 4.154 4.180 17,652,406 +0.03(+0.62%)
Jul 08, 2016 4.087 4.165 3.947 4.154 26,881,588 +0.21(+5.26%)
Jul 07, 2016 3.994 4.051 3.942 3.947 17,432,854 -0.06(-1.43%)
Jul 06, 2016 3.936 4.009 3.874 4.004 17,538,314 -0.01(-0.13%)
Jul 05, 2016 4.030 4.079 3.942 4.009 16,388,459 -0.10(-2.40%)
Jul 01, 2016 4.019 4.108 4.108 4.108 31,366,110 +0.05(+1.36%)
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%)
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.