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 (%)
Nov 30, 2015 2.433 2.460 2.397 2.402 80,812,824 -0.12(-4.63%)
Nov 27, 2015 2.621 2.621 2.514 2.518 25,974,924 -0.04(-1.75%)
Nov 25, 2015 2.603 2.563 2.563 2.563 49,266,220 -0.18(-6.69%)
Nov 24, 2015 2.715 2.787 2.688 2.747 27,592,380 +0.01(+0.49%)
Nov 23, 2015 2.800 2.832 2.724 2.733 32,579,292 -0.15(-5.28%)
Nov 20, 2015 2.859 2.917 2.836 2.886 30,087,494 +0.05(+1.74%)
Nov 19, 2015 2.733 2.841 2.720 2.836 31,806,760 +0.12(+4.28%)
Nov 18, 2015 2.653 2.724 2.635 2.720 31,308,080 +0.11(+4.12%)
Nov 17, 2015 2.599 2.671 2.592 2.612 38,585,168 +0.06(+2.46%)
Nov 16, 2015 2.478 2.559 2.464 2.550 30,921,320 +0.05(+1.97%)
Nov 13, 2015 2.527 2.545 2.467 2.500 33,940,232 -0.03(-1.06%)
Nov 12, 2015 2.514 2.590 2.503 2.527 24,622,376 -0.08(-2.93%)
Nov 11, 2015 2.603 2.603 2.523 2.603 43,485,356 +0.07(+2.83%)
Nov 10, 2015 2.464 2.576 2.424 2.532 30,468,524 +0.02(+0.89%)
Nov 09, 2015 2.541 2.559 2.478 2.509 39,411,628 -0.10(-3.95%)
Nov 06, 2015 2.550 2.612 2.514 2.612 24,715,268 +0.01(+0.34%)
Nov 05, 2015 2.550 2.621 2.532 2.603 26,929,682 +0.06(+2.47%)
Nov 04, 2015 2.608 2.626 2.514 2.541 37,487,428 -0.07(-2.66%)
Nov 03, 2015 2.467 2.624 2.467 2.610 54,771,180 +0.13(+5.42%)
Nov 02, 2015 2.453 2.485 2.409 2.476 39,236,104 +0.04(+1.65%)
Oct 30, 2015 2.440 2.453 2.409 2.435 70,661,960 +0.00(+0.00%)
Oct 29, 2015 2.435 2.498 2.415 2.435 75,800,224 -0.06(-2.51%)
Oct 28, 2015 2.449 2.601 2.444 2.498 120,183,128 +0.07(+2.76%)
Oct 27, 2015 2.418 2.453 2.391 2.431 35,490,716 +0.00(+0.00%)
Oct 26, 2015 2.498 2.503 2.402 2.431 47,669,380 -0.02(-0.91%)
Oct 23, 2015 2.516 2.534 2.440 2.453 41,585,636 -0.01(-0.54%)
Oct 22, 2015 2.498 2.498 2.442 2.467 38,922,536 +0.07(+2.80%)
Oct 21, 2015 2.427 2.444 2.377 2.400 35,955,008 -0.04(-1.47%)
Oct 20, 2015 2.534 2.538 2.427 2.435 51,154,004 -0.08(-3.20%)
Oct 19, 2015 2.552 2.552 2.494 2.516 68,995,000 -0.06(-2.26%)
Oct 16, 2015 2.610 2.615 2.525 2.574 45,689,264 -0.06(-2.21%)
Oct 15, 2015 2.632 2.664 2.552 2.632 25,336,812 +0.00(+0.17%)
Oct 14, 2015 2.606 2.659 2.588 2.628 35,978,264 +0.04(+1.38%)
Oct 13, 2015 2.646 2.664 2.568 2.592 44,106,208 -0.20(-7.21%)
Oct 12, 2015 2.861 2.901 2.785 2.794 31,445,444 -0.04(-1.27%)
Oct 09, 2015 2.892 2.897 2.794 2.829 36,862,268 -0.01(-0.47%)
Oct 08, 2015 2.780 2.847 2.771 2.843 33,335,480 +0.05(+1.76%)
Oct 07, 2015 2.771 2.901 2.713 2.794 53,978,980 +0.09(+3.48%)
Oct 06, 2015 2.664 2.727 2.659 2.700 27,720,778 +0.05(+1.86%)
Oct 05, 2015 2.579 2.691 2.579 2.650 44,948,616 +0.12(+4.78%)
Oct 02, 2015 2.382 2.538 2.359 2.530 31,426,104 +0.11(+4.53%)
Oct 01, 2015 2.411 2.442 2.366 2.420 27,052,596 +0.02(+0.93%)
Sep 30, 2015 2.406 2.409 2.333 2.397 42,409,660 +0.09(+4.08%)
Sep 29, 2015 2.312 2.348 2.290 2.304 57,486,692 +0.01(+0.39%)
Sep 28, 2015 2.371 2.375 2.295 2.295 39,833,180 -0.13(-5.35%)
Sep 25, 2015 2.509 2.523 2.415 2.424 44,500,196 -0.05(-1.99%)
Sep 24, 2015 2.250 2.482 2.236 2.473 50,773,968 +0.10(+4.34%)
Sep 23, 2015 2.465 2.487 2.357 2.371 40,928,460 -0.13(-5.36%)
Sep 22, 2015 2.451 2.514 2.397 2.505 47,720,368 -0.04(-1.41%)
Sep 21, 2015 2.617 2.626 2.505 2.541 22,113,844 -0.08(-2.91%)
Sep 18, 2015 2.782 2.804 2.608 2.617 35,071,020 -0.25(-8.59%)
Sep 17, 2015 2.796 2.939 2.787 2.863 43,347,304 -0.01(-0.31%)
Sep 16, 2015 2.813 2.881 2.804 2.872 32,369,636 +0.13(+4.73%)
Sep 15, 2015 2.702 2.773 2.697 2.742 27,748,184 +0.02(+0.66%)
Sep 14, 2015 2.599 2.742 2.558 2.724 41,461,264 +0.14(+5.55%)
Sep 11, 2015 2.621 2.621 2.558 2.581 27,319,490 -0.05(-1.87%)
Sep 10, 2015 2.594 2.686 2.550 2.630 42,870,788 -0.09(-3.29%)
Sep 09, 2015 2.751 2.818 2.715 2.720 33,220,710 +0.04(+1.50%)
Sep 08, 2015 2.688 2.706 2.661 2.679 24,281,134 +0.07(+2.74%)
Sep 04, 2015 2.702 2.608 2.608 2.608 30,455,214 -0.16(-5.82%)
Sep 03, 2015 2.670 2.782 2.646 2.769 34,840,164 +0.05(+1.81%)
Sep 02, 2015 2.724 2.744 2.648 2.720 38,254,380 +0.02(+0.74%)
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.