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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 31, 2015 2.798 2.865 2.784 2.847 47,713,396 -0.15(-5.07%)
Aug 28, 2015 3.044 3.111 2.959 2.999 51,202,152 -0.10(-3.17%)
Aug 27, 2015 3.044 3.155 3.024 3.097 33,965,288 +0.12(+3.90%)
Aug 26, 2015 2.852 2.986 2.776 2.981 44,882,956 +0.16(+5.71%)
Aug 25, 2015 2.981 2.995 2.816 2.820 37,900,308 -0.03(-1.10%)
Aug 24, 2015 2.749 2.954 2.717 2.852 44,316,560 -0.11(-3.77%)
Aug 21, 2015 2.950 3.012 2.914 2.963 35,487,532 -0.06(-2.07%)
Aug 20, 2015 2.986 3.048 2.954 3.026 24,058,816 +0.01(+0.30%)
Aug 19, 2015 3.039 3.071 2.950 3.017 33,040,696 -0.12(-3.85%)
Aug 18, 2015 3.030 3.193 2.974 3.138 39,655,184 +0.07(+2.33%)
Aug 17, 2015 3.079 3.144 3.062 3.066 14,316,931 -0.04(-1.44%)
Aug 14, 2015 3.111 3.142 3.084 3.111 16,439,582 +0.03(+1.02%)
Aug 13, 2015 3.160 3.164 3.071 3.079 31,287,726 -0.11(-3.37%)
Aug 12, 2015 3.214 3.231 3.162 3.187 34,940,172 -0.06(-1.79%)
Aug 11, 2015 3.258 3.299 3.191 3.245 20,834,218 -0.08(-2.55%)
Aug 10, 2015 3.231 3.334 3.223 3.330 21,007,602 +0.12(+3.62%)
Aug 07, 2015 3.252 3.294 3.196 3.214 28,465,042 -0.08(-2.31%)
Aug 06, 2015 3.281 3.330 3.254 3.290 28,287,640 -0.02(-0.54%)
Aug 05, 2015 3.361 3.374 3.274 3.307 22,892,192 -0.05(-1.46%)
Aug 04, 2015 3.392 3.406 3.303 3.357 23,624,960 -0.06(-1.64%)
Aug 03, 2015 3.403 3.457 3.381 3.412 33,990,488 -0.13(-3.78%)
Jul 31, 2015 3.618 3.663 3.537 3.546 24,552,106 -0.03(-0.75%)
Jul 30, 2015 3.667 3.689 3.551 3.573 22,106,572 -0.12(-3.26%)
Jul 29, 2015 3.631 3.734 3.613 3.694 21,205,254 +0.07(+1.97%)
Jul 28, 2015 3.631 3.649 3.470 3.622 28,074,828 +0.04(+1.12%)
Jul 27, 2015 3.587 3.627 3.533 3.582 27,063,584 +0.04(+1.13%)
Jul 24, 2015 3.555 3.560 3.457 3.542 41,410,460 -0.05(-1.49%)
Jul 23, 2015 3.712 3.756 3.582 3.596 26,022,482 -0.21(-5.63%)
Jul 22, 2015 3.859 3.868 3.783 3.810 19,506,732 -0.12(-2.96%)
Jul 21, 2015 3.908 3.946 3.895 3.926 15,532,663 -0.01(-0.23%)
Jul 20, 2015 3.971 3.976 3.922 3.935 11,473,485 -0.07(-1.67%)
Jul 17, 2015 4.073 4.082 3.985 4.002 15,591,615 -0.09(-2.18%)
Jul 16, 2015 4.136 4.140 4.062 4.091 14,220,836 -0.02(-0.43%)
Jul 15, 2015 4.118 4.134 4.062 4.109 12,658,983 -0.04(-1.08%)
Jul 14, 2015 4.123 4.194 4.078 4.154 19,955,230 +0.02(+0.54%)
Jul 13, 2015 4.033 4.145 4.002 4.132 19,692,938 +0.13(+3.12%)
Jul 10, 2015 3.922 4.024 3.890 4.006 16,372,174 +0.17(+4.30%)
Jul 09, 2015 3.855 3.913 3.841 3.841 16,757,529 +0.05(+1.30%)
Jul 08, 2015 3.828 3.855 3.779 3.792 19,621,408 -0.13(-3.19%)
Jul 07, 2015 3.899 3.922 3.801 3.917 20,216,480 -0.05(-1.35%)
Jul 06, 2015 3.993 4.038 3.948 3.971 18,343,242 -0.18(-4.41%)
Jul 02, 2015 4.069 4.154 4.154 4.154 22,852,776 +0.12(+2.99%)
Jul 01, 2015 4.082 4.114 4.020 4.033 19,962,558 -0.06(-1.36%)
Jun 30, 2015 4.116 4.154 4.067 4.089 21,949,482 +0.04(+0.99%)
Jun 29, 2015 4.071 4.107 4.029 4.049 22,700,446 -0.09(-2.26%)
Jun 26, 2015 4.125 4.165 4.098 4.142 28,261,190 +0.07(+1.75%)
Jun 25, 2015 4.125 4.129 4.013 4.071 17,415,990 -0.06(-1.41%)
Jun 24, 2015 4.147 4.183 4.107 4.129 9,758,120 -0.03(-0.64%)
Jun 23, 2015 4.093 4.169 4.084 4.156 14,519,603 +0.06(+1.41%)
Jun 22, 2015 4.103 4.134 4.045 4.098 25,459,788 +0.08(+2.10%)
Jun 19, 2015 4.072 4.127 3.998 4.014 15,531,766 -0.15(-3.52%)
Jun 18, 2015 4.085 4.191 4.005 4.160 22,120,094 +0.13(+3.19%)
Jun 17, 2015 4.009 4.080 3.947 4.032 22,661,824 -0.03(-0.66%)
Jun 16, 2015 3.965 4.080 3.956 4.058 20,677,894 +0.14(+3.51%)
Jun 15, 2015 3.894 3.925 3.863 3.921 17,687,826 -0.04(-1.01%)
Jun 12, 2015 3.987 4.014 3.936 3.961 18,023,948 -0.06(-1.54%)
Jun 11, 2015 4.005 4.027 3.921 4.023 22,635,944 +0.00(+0.11%)
Jun 10, 2015 4.063 4.072 4.001 4.018 30,891,988 +0.12(+3.07%)
Jun 09, 2015 3.952 3.992 3.890 3.899 29,431,190 -0.05(-1.35%)
Jun 08, 2015 3.947 3.970 3.912 3.952 25,064,182 +0.07(+1.71%)
Jun 05, 2015 3.907 3.930 3.863 3.885 16,689,529 -0.06(-1.57%)
Jun 04, 2015 3.987 4.018 3.923 3.947 11,421,965 -0.05(-1.22%)
Jun 03, 2015 4.058 4.058 3.976 3.996 19,843,076 -0.08(-2.07%)
Jun 02, 2015 4.009 4.098 3.992 4.080 27,792,950 +0.16(+4.03%)
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.