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
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2016 5.519 5.567 5.450 5.546 19,895,890 +0.16(+2.97%)
Oct 28, 2016 5.402 5.439 5.309 5.386 17,621,650 -0.03(-0.49%)
Oct 27, 2016 5.471 5.512 5.394 5.413 17,282,096 +0.05(+0.99%)
Oct 26, 2016 5.381 5.434 5.333 5.360 18,800,056 -0.08(-1.47%)
Oct 25, 2016 5.397 5.482 5.338 5.439 22,428,674 -0.02(-0.29%)
Oct 24, 2016 5.535 5.557 5.405 5.455 18,010,878 +0.01(+0.20%)
Oct 21, 2016 5.455 5.487 5.434 5.445 11,348,548 -0.07(-1.26%)
Oct 20, 2016 5.376 5.525 5.365 5.514 21,926,014 +0.15(+2.78%)
Oct 19, 2016 5.423 5.477 5.360 5.365 18,248,016 -0.05(-0.98%)
Oct 18, 2016 5.312 5.439 5.242 5.418 72,934,512 +0.19(+3.67%)
Oct 17, 2016 5.152 5.248 5.125 5.226 20,021,860 +0.09(+1.66%)
Oct 14, 2016 5.200 5.226 5.136 5.141 11,807,368 +0.00(+0.00%)
Oct 13, 2016 5.035 5.162 4.971 5.141 17,563,248 +0.11(+2.12%)
Oct 12, 2016 5.083 5.112 5.013 5.035 58,893,444 -0.07(-1.36%)
Oct 11, 2016 5.061 5.104 5.029 5.104 12,434,866 -0.01(-0.10%)
Oct 10, 2016 5.120 5.161 5.077 5.109 12,226,059 +0.03(+0.63%)
Oct 07, 2016 5.093 5.099 4.973 5.077 17,552,840 +0.06(+1.17%)
Oct 06, 2016 4.981 5.035 4.971 5.019 22,638,598 +0.00(+0.00%)
Oct 05, 2016 5.008 5.045 4.976 5.019 14,670,816 +0.09(+1.84%)
Oct 04, 2016 4.960 4.992 4.880 4.928 26,349,626 -0.02(-0.37%)
Oct 03, 2016 4.776 4.952 4.755 4.946 21,298,404 +0.22(+4.72%)
Sep 30, 2016 4.781 4.802 4.697 4.723 20,508,218 +0.02(+0.44%)
Sep 29, 2016 4.859 4.880 4.687 4.703 26,575,304 -0.16(-3.22%)
Sep 28, 2016 4.820 4.869 4.723 4.859 22,236,312 +0.05(+1.08%)
Sep 27, 2016 4.697 4.817 4.656 4.807 22,888,746 +0.12(+2.67%)
Sep 26, 2016 4.687 4.721 4.656 4.682 11,807,346 -0.06(-1.21%)
Sep 23, 2016 4.744 4.791 4.697 4.739 17,101,478 -0.03(-0.55%)
Sep 22, 2016 4.776 4.843 4.708 4.765 17,453,892 +0.08(+1.67%)
Sep 21, 2016 4.598 4.703 4.515 4.687 25,845,720 +0.17(+3.69%)
Sep 20, 2016 4.552 4.578 4.505 4.520 20,534,636 +0.08(+1.76%)
Sep 19, 2016 4.510 4.578 4.427 4.442 17,279,286 +0.02(+0.35%)
Sep 16, 2016 4.427 4.489 4.354 4.427 31,550,894 -0.05(-1.05%)
Sep 15, 2016 4.354 4.515 4.289 4.473 26,148,762 +0.13(+3.00%)
Sep 14, 2016 4.307 4.395 4.296 4.343 25,924,306 +0.03(+0.72%)
Sep 13, 2016 4.463 4.484 4.255 4.312 32,078,700 -0.29(-6.23%)
Sep 12, 2016 4.463 4.609 4.437 4.598 22,338,742 +0.06(+1.38%)
Sep 09, 2016 4.723 4.739 4.536 4.536 34,078,252 -0.35(-7.24%)
Sep 08, 2016 4.859 4.927 4.828 4.890 22,600,132 +0.05(+0.97%)
Sep 07, 2016 4.755 4.872 4.744 4.843 16,140,354 +0.00(+0.00%)
Sep 06, 2016 4.713 4.843 4.710 4.843 17,422,802 +0.12(+2.54%)
Sep 02, 2016 4.651 4.723 4.723 4.723 20,670,924 +0.15(+3.25%)
Sep 01, 2016 4.621 4.647 4.538 4.575 42,523,792 -0.07(-1.46%)
Aug 31, 2016 4.736 4.736 4.567 4.642 28,670,806 -0.03(-0.67%)
Aug 30, 2016 4.642 4.689 4.590 4.673 15,923,725 +0.01(+0.11%)
Aug 29, 2016 4.533 4.689 4.512 4.668 15,452,833 +0.14(+2.99%)
Aug 26, 2016 4.559 4.720 4.476 4.533 25,096,274 +0.00(+0.00%)
Aug 25, 2016 4.523 4.564 4.486 4.533 16,450,875 +0.02(+0.35%)
Aug 24, 2016 4.465 4.554 4.444 4.517 20,097,270 -0.01(-0.11%)
Aug 23, 2016 4.689 4.725 4.517 4.523 27,341,238 -0.10(-2.14%)
Aug 22, 2016 4.710 4.710 4.611 4.621 15,610,925 -0.12(-2.52%)
Aug 19, 2016 4.699 4.762 4.632 4.741 10,659,449 +0.01(+0.11%)
Aug 18, 2016 4.762 4.783 4.679 4.736 9,760,138 -0.02(-0.44%)
Aug 17, 2016 4.679 4.757 4.611 4.757 18,425,726 +0.02(+0.44%)
Aug 16, 2016 4.804 4.826 4.731 4.736 19,786,604 -0.08(-1.73%)
Aug 15, 2016 4.788 4.840 4.778 4.819 14,352,507 +0.06(+1.31%)
Aug 12, 2016 4.778 4.840 4.725 4.757 15,261,704 -0.06(-1.19%)
Aug 11, 2016 4.694 4.814 4.694 4.814 17,692,776 +0.15(+3.24%)
Aug 10, 2016 4.767 4.793 4.590 4.663 27,153,374 -0.07(-1.54%)
Aug 09, 2016 4.725 4.814 4.699 4.736 17,632,374 +0.02(+0.44%)
Aug 08, 2016 4.715 4.768 4.697 4.715 21,233,410 -0.04(-0.77%)
Aug 05, 2016 4.725 4.772 4.637 4.752 22,249,052 +0.05(+1.11%)
Aug 04, 2016 4.611 4.736 4.606 4.699 22,991,170 +0.13(+2.85%)
Aug 03, 2016 4.424 4.580 4.392 4.569 19,112,242 +0.15(+3.29%)
Aug 02, 2016 4.549 4.569 4.387 4.424 29,725,256 -0.06(-1.33%)
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.