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 )

2.230 -0.030 (-1.33%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 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 3.297 3.342 3.038 3.118 64,142,528 -0.18(-5.58%)
May 27, 2016 3.357 3.302 3.302 3.302 17,550,926 -0.12(-3.49%)
May 26, 2016 3.402 3.461 3.389 3.421 11,024,331 +0.05(+1.48%)
May 25, 2016 3.451 3.466 3.352 3.372 18,569,586 -0.03(-1.02%)
May 24, 2016 3.456 3.471 3.367 3.407 19,649,286 +0.03(+1.03%)
May 23, 2016 3.312 3.416 3.292 3.372 27,457,376 -0.06(-1.74%)
May 20, 2016 3.461 3.511 3.387 3.431 23,105,596 +0.01(+0.44%)
May 19, 2016 3.412 3.431 3.357 3.416 32,395,560 -0.08(-2.28%)
May 18, 2016 3.491 3.621 3.466 3.496 32,242,256 -0.07(-1.96%)
May 17, 2016 3.626 3.631 3.524 3.566 23,512,080 -0.09(-2.59%)
May 16, 2016 3.710 3.750 3.643 3.661 18,082,542 -0.01(-0.41%)
May 13, 2016 3.860 3.880 3.636 3.675 35,707,196 -0.23(-5.99%)
May 12, 2016 3.875 3.959 3.755 3.910 29,387,264 +0.06(+1.55%)
May 11, 2016 3.905 3.915 3.795 3.850 27,854,546 +0.06(+1.71%)
May 10, 2016 3.666 3.795 3.658 3.785 35,805,432 +0.20(+5.56%)
May 09, 2016 3.536 3.596 3.327 3.586 49,295,172 +0.03(+0.84%)
May 06, 2016 3.501 3.612 3.489 3.556 19,507,414 +0.04(+1.28%)
May 05, 2016 3.685 3.705 3.486 3.511 32,979,698 -0.11(-3.16%)
May 04, 2016 3.511 3.631 3.481 3.626 27,698,208 +0.19(+5.51%)
May 03, 2016 3.476 3.516 3.407 3.436 34,538,016 -0.14(-3.96%)
May 02, 2016 3.633 3.638 3.543 3.578 19,850,862 -0.14(-3.75%)
Apr 29, 2016 3.757 3.812 3.658 3.718 29,304,092 +0.01(+0.40%)
Apr 28, 2016 3.668 3.762 3.638 3.703 36,903,852 -0.05(-1.46%)
Apr 27, 2016 3.737 3.782 3.703 3.757 24,099,590 +0.11(+3.00%)
Apr 26, 2016 3.504 3.648 3.484 3.648 24,592,746 +0.17(+4.86%)
Apr 25, 2016 3.568 3.578 3.444 3.479 13,498,358 -0.07(-2.10%)
Apr 22, 2016 3.523 3.578 3.491 3.553 12,321,048 -0.01(-0.42%)
Apr 21, 2016 3.648 3.653 3.548 3.568 13,339,808 -0.07(-1.92%)
Apr 20, 2016 3.603 3.670 3.558 3.638 17,901,180 -0.02(-0.54%)
Apr 19, 2016 3.623 3.683 3.618 3.658 20,971,908 +0.07(+2.08%)
Apr 18, 2016 3.568 3.678 3.553 3.583 24,536,170 -0.09(-2.34%)
Apr 15, 2016 3.692 3.705 3.606 3.669 65,238,444 -0.03(-0.86%)
Apr 14, 2016 3.796 3.800 3.633 3.701 43,909,336 -0.10(-2.50%)
Apr 13, 2016 3.818 3.837 3.760 3.796 42,155,504 +0.04(+0.96%)
Apr 12, 2016 3.633 3.773 3.601 3.760 50,575,400 +0.17(+4.66%)
Apr 11, 2016 3.565 3.644 3.556 3.592 38,163,432 +0.18(+5.17%)
Apr 08, 2016 3.339 3.434 3.312 3.416 30,574,754 +0.23(+7.24%)
Apr 07, 2016 3.185 3.208 3.135 3.185 19,521,650 -0.02(-0.57%)
Apr 06, 2016 3.212 3.262 3.151 3.203 28,803,648 -0.08(-2.34%)
Apr 05, 2016 3.239 3.348 3.199 3.280 25,009,634 -0.02(-0.68%)
Apr 04, 2016 3.380 3.429 3.298 3.303 19,017,636 -0.17(-5.00%)
Apr 01, 2016 3.314 3.488 3.282 3.477 23,358,568 +0.11(+3.22%)
Mar 31, 2016 3.477 3.508 3.350 3.368 36,651,388 -0.14(-4.00%)
Mar 30, 2016 3.490 3.590 3.452 3.508 31,236,304 +0.05(+1.44%)
Mar 29, 2016 3.364 3.477 3.287 3.459 34,849,184 +0.07(+2.00%)
Mar 28, 2016 3.368 3.443 3.291 3.391 26,798,712 +0.19(+5.93%)
Mar 24, 2016 3.201 3.201 3.201 3.201 36,062,196 -0.05(-1.53%)
Mar 23, 2016 3.364 3.368 3.228 3.251 29,691,426 -0.20(-5.89%)
Mar 22, 2016 3.431 3.493 3.422 3.454 31,728,812 -0.03(-0.78%)
Mar 21, 2016 3.391 3.499 3.391 3.481 26,854,898 +0.04(+1.18%)
Mar 18, 2016 3.418 3.459 3.323 3.441 60,892,052 +0.03(+0.93%)
Mar 17, 2016 3.314 3.450 3.147 3.409 62,006,144 +0.46(+15.47%)
Mar 16, 2016 2.889 2.957 2.767 2.952 79,577,864 -0.05(-1.66%)
Mar 15, 2016 3.097 3.147 2.975 3.002 49,745,432 -0.28(-8.41%)
Mar 14, 2016 3.346 3.427 3.273 3.278 46,073,536 -0.08(-2.29%)
Mar 11, 2016 3.269 3.357 3.246 3.355 38,838,640 +0.15(+4.65%)
Mar 10, 2016 3.097 3.255 3.065 3.205 65,327,292 +0.14(+4.42%)
Mar 09, 2016 3.233 3.246 3.056 3.070 67,726,104 -0.07(-2.16%)
Mar 08, 2016 3.192 3.224 3.110 3.138 62,863,312 +0.00(+0.14%)
Mar 07, 2016 3.097 3.165 3.047 3.133 39,588,680 -0.11(-3.35%)
Mar 04, 2016 3.187 3.269 3.083 3.242 112,337,472 +0.34(+11.68%)
Mar 03, 2016 2.686 2.916 2.665 2.903 69,434,968 +0.32(+12.24%)
Mar 02, 2016 2.487 2.595 2.487 2.586 31,110,484 +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.