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 )

2.370 -0.050 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2016 4.774 4.795 4.691 4.717 20,537,638 +0.02(+0.44%)
Sep 29, 2016 4.852 4.873 4.680 4.696 26,613,428 -0.16(-3.22%)
Sep 28, 2016 4.813 4.862 4.717 4.852 22,268,212 +0.05(+1.08%)
Sep 27, 2016 4.691 4.810 4.649 4.800 22,921,582 +0.12(+2.67%)
Sep 26, 2016 4.680 4.714 4.649 4.675 11,824,284 -0.06(-1.21%)
Sep 23, 2016 4.737 4.784 4.691 4.732 17,126,012 -0.03(-0.55%)
Sep 22, 2016 4.769 4.836 4.701 4.758 17,478,930 +0.08(+1.67%)
Sep 21, 2016 4.592 4.696 4.509 4.680 25,882,798 +0.17(+3.69%)
Sep 20, 2016 4.545 4.571 4.498 4.514 20,564,094 +0.08(+1.76%)
Sep 19, 2016 4.503 4.571 4.420 4.436 17,304,074 +0.02(+0.35%)
Sep 16, 2016 4.420 4.483 4.347 4.420 31,596,156 -0.05(-1.05%)
Sep 15, 2016 4.347 4.509 4.282 4.467 26,186,272 +0.13(+3.00%)
Sep 14, 2016 4.301 4.389 4.290 4.337 25,961,496 +0.03(+0.72%)
Sep 13, 2016 4.457 4.477 4.249 4.306 32,124,720 -0.29(-6.23%)
Sep 12, 2016 4.457 4.602 4.431 4.592 22,370,790 +0.06(+1.38%)
Sep 09, 2016 4.717 4.732 4.529 4.529 34,127,140 -0.35(-7.24%)
Sep 08, 2016 4.852 4.919 4.821 4.883 22,632,554 +0.05(+0.97%)
Sep 07, 2016 4.748 4.865 4.737 4.836 16,163,508 +0.00(+0.00%)
Sep 06, 2016 4.706 4.836 4.704 4.836 17,447,796 +0.12(+2.54%)
Sep 02, 2016 4.644 4.717 4.717 4.717 20,700,578 +0.15(+3.25%)
Sep 01, 2016 4.615 4.641 4.532 4.568 42,584,808 -0.07(-1.46%)
Aug 31, 2016 4.729 4.729 4.560 4.636 28,711,942 -0.03(-0.67%)
Aug 30, 2016 4.636 4.682 4.584 4.667 15,946,573 +0.01(+0.11%)
Aug 29, 2016 4.526 4.682 4.506 4.662 15,475,005 +0.14(+2.99%)
Aug 26, 2016 4.552 4.714 4.469 4.526 25,132,284 +0.00(+0.00%)
Aug 25, 2016 4.516 4.558 4.480 4.526 16,474,479 +0.02(+0.35%)
Aug 24, 2016 4.459 4.547 4.438 4.511 20,126,106 -0.01(-0.11%)
Aug 23, 2016 4.682 4.719 4.511 4.516 27,380,468 -0.10(-2.14%)
Aug 22, 2016 4.703 4.703 4.604 4.615 15,633,324 -0.12(-2.52%)
Aug 19, 2016 4.693 4.755 4.625 4.734 10,674,743 +0.01(+0.11%)
Aug 18, 2016 4.755 4.776 4.672 4.729 9,774,142 -0.02(-0.44%)
Aug 17, 2016 4.672 4.750 4.604 4.750 18,452,164 +0.02(+0.44%)
Aug 16, 2016 4.797 4.819 4.724 4.729 19,814,996 -0.08(-1.73%)
Aug 15, 2016 4.781 4.833 4.771 4.812 14,373,100 +0.06(+1.31%)
Aug 12, 2016 4.771 4.833 4.719 4.750 15,283,601 -0.06(-1.19%)
Aug 11, 2016 4.688 4.807 4.688 4.807 17,718,162 +0.15(+3.24%)
Aug 10, 2016 4.760 4.786 4.584 4.656 27,192,334 -0.07(-1.54%)
Aug 09, 2016 4.719 4.807 4.693 4.729 17,657,674 +0.02(+0.44%)
Aug 08, 2016 4.708 4.761 4.690 4.708 21,263,876 -0.04(-0.77%)
Aug 05, 2016 4.719 4.765 4.630 4.745 22,280,976 +0.05(+1.11%)
Aug 04, 2016 4.604 4.729 4.599 4.693 23,024,158 +0.13(+2.85%)
Aug 03, 2016 4.417 4.573 4.386 4.563 19,139,664 +0.15(+3.29%)
Aug 02, 2016 4.542 4.563 4.381 4.417 29,767,906 -0.06(-1.33%)
Aug 01, 2016 4.544 4.549 4.466 4.477 14,478,809 -0.04(-0.92%)
Jul 29, 2016 4.378 4.544 4.373 4.518 25,106,680 +0.20(+4.69%)
Jul 28, 2016 4.420 4.430 4.274 4.316 32,642,558 -0.22(-4.81%)
Jul 27, 2016 4.534 4.612 4.500 4.534 19,055,776 +0.03(+0.58%)
Jul 26, 2016 4.523 4.580 4.508 4.508 13,162,324 -0.03(-0.57%)
Jul 25, 2016 4.586 4.599 4.497 4.534 9,838,147 -0.07(-1.47%)
Jul 22, 2016 4.534 4.622 4.497 4.601 14,711,730 +0.07(+1.49%)
Jul 21, 2016 4.586 4.612 4.466 4.534 26,609,126 -0.08(-1.80%)
Jul 20, 2016 4.555 4.638 4.503 4.617 15,178,359 +0.06(+1.37%)
Jul 19, 2016 4.529 4.565 4.497 4.555 15,189,223 -0.02(-0.45%)
Jul 18, 2016 4.518 4.601 4.490 4.575 14,255,184 +0.09(+1.97%)
Jul 15, 2016 4.477 4.523 4.427 4.487 14,141,842 +0.01(+0.12%)
Jul 14, 2016 4.471 4.518 4.414 4.482 28,375,344 +0.20(+4.61%)
Jul 13, 2016 4.196 4.284 4.144 4.284 26,806,814 +0.10(+2.48%)
Jul 12, 2016 4.248 4.300 4.165 4.181 20,186,482 +0.00(+0.00%)
Jul 11, 2016 4.155 4.207 4.155 4.181 17,651,766 +0.03(+0.62%)
Jul 08, 2016 4.087 4.165 3.947 4.155 26,880,612 +0.21(+5.26%)
Jul 07, 2016 3.994 4.051 3.942 3.947 17,432,222 -0.06(-1.43%)
Jul 06, 2016 3.937 4.009 3.874 4.004 17,537,678 -0.01(-0.13%)
Jul 05, 2016 4.030 4.079 3.942 4.009 16,387,865 -0.10(-2.40%)
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.