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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2016 5.511 5.559 5.442 5.538 19,924,432 +0.16(+2.97%)
Oct 28, 2016 5.394 5.432 5.301 5.378 17,646,930 -0.03(-0.49%)
Oct 27, 2016 5.464 5.505 5.386 5.405 17,306,888 +0.05(+0.99%)
Oct 26, 2016 5.373 5.426 5.325 5.352 18,827,026 -0.08(-1.47%)
Oct 25, 2016 5.389 5.474 5.331 5.432 22,460,850 -0.02(-0.29%)
Oct 24, 2016 5.527 5.549 5.397 5.448 18,036,716 +0.01(+0.20%)
Oct 21, 2016 5.448 5.480 5.426 5.437 11,364,828 -0.07(-1.26%)
Oct 20, 2016 5.368 5.517 5.357 5.506 21,957,468 +0.15(+2.78%)
Oct 19, 2016 5.416 5.469 5.352 5.357 18,274,194 -0.05(-0.98%)
Oct 18, 2016 5.304 5.432 5.235 5.410 73,039,136 +0.19(+3.67%)
Oct 17, 2016 5.144 5.240 5.118 5.219 20,050,582 +0.09(+1.66%)
Oct 14, 2016 5.192 5.219 5.128 5.134 11,824,306 +0.00(+0.00%)
Oct 13, 2016 5.027 5.155 4.964 5.134 17,588,442 +0.11(+2.12%)
Oct 12, 2016 5.075 5.105 5.006 5.027 58,977,932 -0.07(-1.36%)
Oct 11, 2016 5.054 5.097 5.022 5.097 12,452,704 -0.01(-0.10%)
Oct 10, 2016 5.112 5.153 5.070 5.102 12,243,598 +0.03(+0.63%)
Oct 07, 2016 5.086 5.091 4.966 5.070 17,578,022 +0.06(+1.17%)
Oct 06, 2016 4.974 5.027 4.964 5.011 22,671,074 +0.00(+0.00%)
Oct 05, 2016 5.001 5.038 4.969 5.011 14,691,862 +0.09(+1.84%)
Oct 04, 2016 4.953 4.985 4.873 4.921 26,387,424 -0.02(-0.37%)
Oct 03, 2016 4.769 4.944 4.748 4.939 21,328,956 +0.22(+4.72%)
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%)
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.