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 )

2.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2016 3.405 3.451 3.138 3.220 62,108,128 -0.19(-5.58%)
May 27, 2016 3.467 3.410 3.410 3.410 16,994,266 -0.12(-3.49%)
May 26, 2016 3.513 3.575 3.500 3.534 10,674,673 +0.05(+1.48%)
May 25, 2016 3.564 3.580 3.462 3.482 17,980,616 -0.04(-1.02%)
May 24, 2016 3.570 3.585 3.477 3.518 19,026,072 +0.04(+1.03%)
May 23, 2016 3.420 3.528 3.400 3.482 26,586,514 -0.06(-1.74%)
May 20, 2016 3.575 3.626 3.498 3.544 22,372,758 +0.02(+0.44%)
May 19, 2016 3.523 3.544 3.467 3.528 31,368,072 -0.08(-2.28%)
May 18, 2016 3.606 3.739 3.580 3.611 31,219,632 -0.07(-1.96%)
May 17, 2016 3.744 3.750 3.639 3.683 22,766,348 -0.10(-2.59%)
May 16, 2016 3.832 3.873 3.762 3.780 17,509,020 -0.02(-0.41%)
May 13, 2016 3.986 4.007 3.755 3.796 34,574,676 -0.24(-5.99%)
May 12, 2016 4.002 4.089 3.878 4.038 28,455,190 +0.06(+1.55%)
May 11, 2016 4.032 4.043 3.919 3.976 26,971,086 +0.07(+1.71%)
May 10, 2016 3.786 3.919 3.778 3.909 34,669,796 +0.21(+5.56%)
May 09, 2016 3.652 3.714 3.436 3.703 47,731,680 +0.03(+0.84%)
May 06, 2016 3.616 3.731 3.603 3.672 18,888,700 +0.05(+1.28%)
May 05, 2016 3.806 3.827 3.600 3.626 31,933,684 -0.12(-3.16%)
May 04, 2016 3.626 3.750 3.595 3.744 26,819,708 +0.20(+5.51%)
May 03, 2016 3.590 3.631 3.518 3.549 33,442,576 -0.15(-3.96%)
May 02, 2016 3.752 3.757 3.659 3.695 19,221,252 -0.14(-3.75%)
Apr 29, 2016 3.880 3.937 3.778 3.839 28,374,654 +0.02(+0.40%)
Apr 28, 2016 3.788 3.886 3.757 3.824 35,733,372 -0.06(-1.46%)
Apr 27, 2016 3.860 3.906 3.824 3.880 23,335,222 +0.11(+3.00%)
Apr 26, 2016 3.618 3.767 3.598 3.767 23,812,738 +0.17(+4.86%)
Apr 25, 2016 3.685 3.695 3.557 3.593 13,070,230 -0.08(-2.10%)
Apr 22, 2016 3.639 3.695 3.605 3.670 11,930,262 -0.02(-0.42%)
Apr 21, 2016 3.767 3.773 3.665 3.685 12,916,709 -0.07(-1.92%)
Apr 20, 2016 3.721 3.791 3.675 3.757 17,333,408 -0.02(-0.54%)
Apr 19, 2016 3.742 3.803 3.737 3.778 20,306,742 +0.08(+2.08%)
Apr 18, 2016 3.685 3.798 3.670 3.701 23,757,956 -0.09(-2.34%)
Apr 15, 2016 3.813 3.827 3.724 3.789 63,169,280 -0.03(-0.86%)
Apr 14, 2016 3.920 3.925 3.752 3.822 42,516,664 -0.10(-2.50%)
Apr 13, 2016 3.944 3.962 3.883 3.920 40,818,460 +0.04(+0.96%)
Apr 12, 2016 3.752 3.897 3.719 3.883 48,971,304 +0.17(+4.66%)
Apr 11, 2016 3.682 3.764 3.673 3.710 36,953,004 +0.18(+5.17%)
Apr 08, 2016 3.448 3.546 3.420 3.528 29,605,016 +0.24(+7.24%)
Apr 07, 2016 3.289 3.313 3.238 3.289 18,902,482 -0.02(-0.56%)
Apr 06, 2016 3.317 3.369 3.254 3.308 27,890,084 -0.08(-2.34%)
Apr 05, 2016 3.345 3.458 3.303 3.388 24,216,404 -0.02(-0.68%)
Apr 04, 2016 3.490 3.542 3.406 3.411 18,414,454 -0.18(-5.00%)
Apr 01, 2016 3.422 3.602 3.390 3.591 22,617,706 +0.11(+3.22%)
Mar 31, 2016 3.591 3.623 3.460 3.479 35,488,920 -0.14(-3.99%)
Mar 30, 2016 3.605 3.707 3.565 3.623 30,245,584 +0.05(+1.44%)
Mar 29, 2016 3.474 3.591 3.394 3.572 33,743,872 +0.07(+2.00%)
Mar 28, 2016 3.479 3.556 3.399 3.502 25,948,738 +0.20(+5.93%)
Mar 24, 2016 3.306 3.306 3.306 3.306 34,918,412 -0.05(-1.53%)
Mar 23, 2016 3.474 3.479 3.334 3.357 28,749,704 -0.21(-5.89%)
Mar 22, 2016 3.544 3.607 3.535 3.567 30,722,470 -0.03(-0.78%)
Mar 21, 2016 3.502 3.614 3.502 3.595 26,003,142 +0.04(+1.18%)
Mar 18, 2016 3.530 3.572 3.432 3.553 58,960,740 +0.03(+0.93%)
Mar 17, 2016 3.422 3.563 3.250 3.521 60,039,496 +0.47(+15.47%)
Mar 16, 2016 2.984 3.054 2.858 3.049 77,053,896 -0.05(-1.66%)
Mar 15, 2016 3.198 3.250 3.072 3.100 48,167,660 -0.28(-8.41%)
Mar 14, 2016 3.455 3.539 3.380 3.385 44,612,220 -0.08(-2.29%)
Mar 11, 2016 3.376 3.467 3.352 3.465 37,606,796 +0.15(+4.65%)
Mar 10, 2016 3.198 3.362 3.166 3.310 63,255,308 +0.14(+4.42%)
Mar 09, 2016 3.338 3.352 3.156 3.170 65,578,036 -0.07(-2.16%)
Mar 08, 2016 3.296 3.329 3.212 3.240 60,869,476 +0.00(+0.14%)
Mar 07, 2016 3.198 3.268 3.147 3.236 38,333,044 -0.11(-3.35%)
Mar 04, 2016 3.292 3.376 3.184 3.348 108,774,472 +0.35(+11.68%)
Mar 03, 2016 2.773 3.012 2.752 2.998 67,232,696 +0.33(+12.24%)
Mar 02, 2016 2.568 2.680 2.568 2.671 30,123,754 +0.06(+2.42%)
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.