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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2016 3.590 3.623 3.460 3.478 35,490,188 -0.14(-3.99%)
Mar 30, 2016 3.604 3.707 3.565 3.623 30,246,666 +0.05(+1.44%)
Mar 29, 2016 3.474 3.590 3.394 3.572 33,745,080 +0.07(+2.00%)
Mar 28, 2016 3.478 3.555 3.399 3.502 25,949,666 +0.20(+5.93%)
Mar 24, 2016 3.306 3.306 3.306 3.306 34,919,664 -0.05(-1.53%)
Mar 23, 2016 3.474 3.478 3.334 3.357 28,750,734 -0.21(-5.89%)
Mar 22, 2016 3.544 3.607 3.534 3.567 30,723,570 -0.03(-0.78%)
Mar 21, 2016 3.502 3.614 3.502 3.595 26,004,072 +0.04(+1.18%)
Mar 18, 2016 3.530 3.572 3.432 3.553 58,962,852 +0.03(+0.93%)
Mar 17, 2016 3.422 3.562 3.250 3.520 60,041,644 +0.47(+15.47%)
Mar 16, 2016 2.983 3.054 2.857 3.049 77,056,656 -0.05(-1.66%)
Mar 15, 2016 3.198 3.250 3.072 3.100 48,169,384 -0.28(-8.41%)
Mar 14, 2016 3.455 3.539 3.380 3.385 44,613,820 -0.08(-2.29%)
Mar 11, 2016 3.376 3.467 3.352 3.464 37,608,144 +0.15(+4.65%)
Mar 10, 2016 3.198 3.362 3.166 3.310 63,257,572 +0.14(+4.42%)
Mar 09, 2016 3.338 3.352 3.156 3.170 65,580,384 -0.07(-2.16%)
Mar 08, 2016 3.296 3.329 3.212 3.240 60,871,656 +0.00(+0.14%)
Mar 07, 2016 3.198 3.268 3.147 3.236 38,334,416 -0.11(-3.35%)
Mar 04, 2016 3.292 3.376 3.184 3.348 108,778,368 +0.35(+11.68%)
Mar 03, 2016 2.773 3.011 2.752 2.997 67,235,104 +0.33(+12.24%)
Mar 02, 2016 2.568 2.680 2.568 2.671 30,124,832 +0.06(+2.42%)
Mar 01, 2016 2.510 2.607 2.482 2.607 32,939,054 +0.14(+5.47%)
Feb 29, 2016 2.449 2.500 2.426 2.472 29,403,792 +0.08(+3.31%)
Feb 26, 2016 2.468 2.472 2.360 2.393 9,985,232 -0.03(-1.35%)
Feb 25, 2016 2.472 2.472 2.393 2.426 18,159,226 -0.00(-0.19%)
Feb 24, 2016 2.346 2.430 2.318 2.430 20,792,732 +0.01(+0.58%)
Feb 23, 2016 2.454 2.458 2.398 2.416 21,811,762 -0.06(-2.26%)
Feb 22, 2016 2.393 2.477 2.384 2.472 21,133,374 +0.17(+7.51%)
Feb 19, 2016 2.253 2.314 2.230 2.300 21,426,592 +0.02(+1.02%)
Feb 18, 2016 2.318 2.323 2.253 2.276 18,788,946 -0.10(-4.13%)
Feb 17, 2016 2.351 2.421 2.290 2.374 27,201,416 +0.09(+3.88%)
Feb 16, 2016 2.267 2.314 2.251 2.286 26,955,670 +0.04(+1.87%)
Feb 12, 2016 2.253 2.244 2.244 2.244 19,183,008 +0.02(+1.05%)
Feb 11, 2016 2.262 2.267 2.197 2.220 25,105,870 -0.09(-4.03%)
Feb 10, 2016 2.258 2.346 2.253 2.314 21,624,280 +0.07(+3.12%)
Feb 09, 2016 2.206 2.267 2.155 2.244 31,058,940 -0.00(-0.21%)
Feb 08, 2016 2.318 2.323 2.216 2.248 17,177,938 -0.08(-3.41%)
Feb 05, 2016 2.351 2.393 2.300 2.328 33,053,086 -0.07(-3.11%)
Feb 04, 2016 2.290 2.444 2.290 2.402 73,186,288 +0.17(+7.52%)
Feb 03, 2016 2.211 2.239 2.141 2.234 40,804,624 +0.17(+8.37%)
Feb 02, 2016 2.136 2.146 2.062 2.062 34,738,836 -0.13(-6.06%)
Feb 01, 2016 2.088 2.204 2.064 2.195 41,607,916 +0.07(+3.06%)
Jan 29, 2016 2.032 2.134 2.022 2.130 37,655,264 +0.16(+8.29%)
Jan 28, 2016 1.999 2.004 1.957 1.966 26,217,200 +0.00(+0.00%)
Jan 27, 2016 1.971 2.008 1.948 1.966 31,953,668 -0.00(-0.24%)
Jan 26, 2016 1.943 1.980 1.922 1.971 20,481,040 +0.05(+2.67%)
Jan 25, 2016 1.957 1.990 1.920 1.920 16,836,812 -0.07(-3.29%)
Jan 22, 2016 1.934 1.990 1.911 1.985 22,170,734 +0.11(+5.97%)
Jan 21, 2016 1.920 1.929 1.869 1.873 38,044,604 -0.09(-4.51%)
Jan 20, 2016 1.943 1.990 1.901 1.962 36,916,792 -0.01(-0.47%)
Jan 19, 2016 1.985 1.999 1.938 1.971 30,344,208 +0.00(+0.24%)
Jan 15, 2016 1.943 1.966 1.966 1.966 31,356,720 -0.07(-3.43%)
Jan 14, 2016 1.980 2.055 1.952 2.036 23,140,758 +0.07(+3.55%)
Jan 13, 2016 2.036 2.060 1.959 1.966 23,120,794 -0.07(-3.21%)
Jan 12, 2016 2.022 2.036 1.980 2.032 30,256,524 +0.03(+1.40%)
Jan 11, 2016 2.106 2.106 1.990 2.004 27,409,440 -0.04(-1.83%)
Jan 08, 2016 2.144 2.153 2.036 2.041 32,752,066 -0.05(-2.23%)
Jan 07, 2016 2.144 2.148 2.088 2.088 25,524,728 -0.08(-3.86%)
Jan 06, 2016 2.158 2.199 2.144 2.171 23,902,064 -0.03(-1.27%)
Jan 05, 2016 2.204 2.209 2.162 2.199 25,454,568 -0.01(-0.32%)
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.