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 (%)
Sep 30, 2015 2.406 2.409 2.333 2.398 42,408,124 +0.09(+4.08%)
Sep 29, 2015 2.313 2.348 2.290 2.304 57,484,608 +0.01(+0.39%)
Sep 28, 2015 2.371 2.375 2.295 2.295 39,831,736 -0.13(-5.35%)
Sep 25, 2015 2.509 2.523 2.415 2.424 44,498,584 -0.05(-1.99%)
Sep 24, 2015 2.250 2.483 2.237 2.474 50,772,128 +0.10(+4.34%)
Sep 23, 2015 2.465 2.487 2.357 2.371 40,926,976 -0.13(-5.36%)
Sep 22, 2015 2.451 2.514 2.398 2.505 47,718,640 -0.04(-1.41%)
Sep 21, 2015 2.617 2.626 2.505 2.541 22,113,044 -0.08(-2.91%)
Sep 18, 2015 2.782 2.805 2.608 2.617 35,069,748 -0.25(-8.59%)
Sep 17, 2015 2.796 2.939 2.787 2.863 43,345,732 -0.01(-0.31%)
Sep 16, 2015 2.814 2.881 2.805 2.872 32,368,462 +0.13(+4.73%)
Sep 15, 2015 2.702 2.773 2.697 2.742 27,747,178 +0.02(+0.66%)
Sep 14, 2015 2.599 2.742 2.559 2.724 41,459,760 +0.14(+5.55%)
Sep 11, 2015 2.621 2.621 2.559 2.581 27,318,500 -0.05(-1.87%)
Sep 10, 2015 2.594 2.686 2.550 2.630 42,869,232 -0.09(-3.29%)
Sep 09, 2015 2.751 2.818 2.715 2.720 33,219,506 +0.04(+1.50%)
Sep 08, 2015 2.688 2.706 2.661 2.679 24,280,254 +0.07(+2.74%)
Sep 04, 2015 2.702 2.608 2.608 2.608 30,454,110 -0.16(-5.82%)
Sep 03, 2015 2.670 2.782 2.646 2.769 34,838,900 +0.05(+1.81%)
Sep 02, 2015 2.724 2.744 2.648 2.720 38,252,992 +0.02(+0.74%)
Sep 01, 2015 2.722 2.778 2.682 2.700 38,107,804 -0.15(-5.18%)
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%)
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.