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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.886 3.943 3.783 3.845 28,331,734 +0.02(+0.40%)
Apr 28, 2016 3.794 3.891 3.763 3.830 35,679,320 -0.06(-1.46%)
Apr 27, 2016 3.866 3.912 3.830 3.886 23,299,926 +0.11(+3.00%)
Apr 26, 2016 3.624 3.773 3.603 3.773 23,776,718 +0.18(+4.86%)
Apr 25, 2016 3.691 3.701 3.562 3.598 13,050,460 -0.08(-2.10%)
Apr 22, 2016 3.644 3.701 3.611 3.675 11,912,216 -0.02(-0.42%)
Apr 21, 2016 3.773 3.778 3.670 3.691 12,897,171 -0.07(-1.92%)
Apr 20, 2016 3.727 3.796 3.680 3.763 17,307,188 -0.02(-0.54%)
Apr 19, 2016 3.747 3.809 3.742 3.783 20,276,026 +0.08(+2.08%)
Apr 18, 2016 3.691 3.804 3.675 3.706 23,722,020 -0.09(-2.34%)
Apr 15, 2016 3.818 3.833 3.730 3.795 63,073,724 -0.03(-0.86%)
Apr 14, 2016 3.926 3.931 3.758 3.828 42,452,348 -0.10(-2.50%)
Apr 13, 2016 3.950 3.968 3.889 3.926 40,756,716 +0.04(+0.96%)
Apr 12, 2016 3.758 3.903 3.725 3.889 48,897,224 +0.17(+4.66%)
Apr 11, 2016 3.687 3.769 3.678 3.716 36,897,104 +0.18(+5.17%)
Apr 08, 2016 3.453 3.552 3.425 3.533 29,560,234 +0.24(+7.24%)
Apr 07, 2016 3.294 3.318 3.243 3.294 18,873,888 -0.02(-0.57%)
Apr 06, 2016 3.322 3.374 3.259 3.313 27,847,896 -0.08(-2.34%)
Apr 05, 2016 3.351 3.463 3.308 3.393 24,179,772 -0.02(-0.69%)
Apr 04, 2016 3.496 3.547 3.411 3.416 18,386,600 -0.18(-5.00%)
Apr 01, 2016 3.428 3.608 3.395 3.596 22,583,492 +0.11(+3.22%)
Mar 31, 2016 3.596 3.629 3.465 3.484 35,435,236 -0.14(-3.99%)
Mar 30, 2016 3.610 3.713 3.570 3.629 30,199,832 +0.05(+1.44%)
Mar 29, 2016 3.479 3.596 3.400 3.577 33,692,828 +0.07(+2.00%)
Mar 28, 2016 3.484 3.561 3.404 3.507 25,909,486 +0.20(+5.93%)
Mar 24, 2016 3.311 3.311 3.311 3.311 34,865,592 -0.05(-1.53%)
Mar 23, 2016 3.479 3.484 3.339 3.362 28,706,216 -0.21(-5.89%)
Mar 22, 2016 3.549 3.612 3.540 3.573 30,675,998 -0.03(-0.78%)
Mar 21, 2016 3.507 3.619 3.507 3.601 25,963,808 +0.04(+1.18%)
Mar 18, 2016 3.535 3.577 3.437 3.559 58,871,552 +0.03(+0.93%)
Mar 17, 2016 3.428 3.568 3.255 3.526 59,948,676 +0.47(+15.47%)
Mar 16, 2016 2.988 3.058 2.862 3.054 76,937,336 -0.05(-1.66%)
Mar 15, 2016 3.203 3.255 3.077 3.105 48,094,796 -0.29(-8.41%)
Mar 14, 2016 3.460 3.545 3.386 3.390 44,544,736 -0.08(-2.29%)
Mar 11, 2016 3.381 3.472 3.358 3.470 37,549,908 +0.15(+4.65%)
Mar 10, 2016 3.203 3.367 3.170 3.315 63,159,624 +0.14(+4.42%)
Mar 09, 2016 3.343 3.358 3.161 3.175 65,478,836 -0.07(-2.16%)
Mar 08, 2016 3.301 3.334 3.217 3.245 60,777,400 +0.00(+0.14%)
Mar 07, 2016 3.203 3.273 3.152 3.241 38,275,060 -0.11(-3.35%)
Mar 04, 2016 3.297 3.381 3.189 3.353 108,609,928 +0.35(+11.68%)
Mar 03, 2016 2.778 3.016 2.757 3.002 67,131,000 +0.33(+12.24%)
Mar 02, 2016 2.572 2.684 2.572 2.675 30,078,186 +0.06(+2.42%)
Mar 01, 2016 2.513 2.612 2.485 2.612 32,888,050 +0.14(+5.47%)
Feb 29, 2016 2.453 2.504 2.429 2.476 29,358,262 +0.08(+3.31%)
Feb 26, 2016 2.471 2.476 2.364 2.397 9,969,770 -0.03(-1.35%)
Feb 25, 2016 2.476 2.476 2.397 2.429 18,131,108 -0.00(-0.19%)
Feb 24, 2016 2.350 2.434 2.322 2.434 20,760,536 +0.01(+0.58%)
Feb 23, 2016 2.457 2.462 2.401 2.420 21,777,988 -0.06(-2.26%)
Feb 22, 2016 2.397 2.481 2.387 2.476 21,100,650 +0.17(+7.50%)
Feb 19, 2016 2.256 2.317 2.233 2.303 21,393,414 +0.02(+1.02%)
Feb 18, 2016 2.322 2.327 2.256 2.280 18,759,852 -0.10(-4.13%)
Feb 17, 2016 2.355 2.425 2.294 2.378 27,159,296 +0.09(+3.88%)
Feb 16, 2016 2.270 2.317 2.254 2.289 26,913,932 +0.04(+1.87%)
Feb 12, 2016 2.256 2.247 2.247 2.247 19,153,304 +0.02(+1.05%)
Feb 11, 2016 2.266 2.270 2.200 2.224 25,066,994 -0.09(-4.03%)
Feb 10, 2016 2.261 2.350 2.256 2.317 21,590,796 +0.07(+3.12%)
Feb 09, 2016 2.210 2.270 2.158 2.247 31,010,848 -0.00(-0.21%)
Feb 08, 2016 2.322 2.327 2.219 2.252 17,151,340 -0.08(-3.41%)
Feb 05, 2016 2.355 2.397 2.303 2.331 33,001,906 -0.07(-3.11%)
Feb 04, 2016 2.294 2.448 2.294 2.406 73,072,968 +0.17(+7.52%)
Feb 03, 2016 2.214 2.242 2.144 2.238 40,741,440 +0.17(+8.37%)
Feb 02, 2016 2.140 2.149 2.065 2.065 34,685,048 -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.