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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 2.430 2.457 2.394 2.399 80,913,608 -0.12(-4.63%)
Nov 27, 2015 2.618 2.618 2.511 2.515 26,007,318 -0.04(-1.75%)
Nov 25, 2015 2.600 2.560 2.560 2.560 49,327,660 -0.18(-6.69%)
Nov 24, 2015 2.712 2.784 2.685 2.743 27,626,792 +0.01(+0.49%)
Nov 23, 2015 2.797 2.828 2.721 2.730 32,619,920 -0.15(-5.28%)
Nov 20, 2015 2.855 2.913 2.833 2.882 30,125,016 +0.05(+1.74%)
Nov 19, 2015 2.730 2.837 2.716 2.833 31,846,426 +0.12(+4.28%)
Nov 18, 2015 2.649 2.721 2.631 2.716 31,347,124 +0.11(+4.12%)
Nov 17, 2015 2.596 2.667 2.589 2.609 38,633,288 +0.06(+2.46%)
Nov 16, 2015 2.475 2.555 2.461 2.546 30,959,884 +0.05(+1.97%)
Nov 13, 2015 2.524 2.542 2.464 2.497 33,982,560 -0.03(-1.06%)
Nov 12, 2015 2.511 2.587 2.499 2.524 24,653,084 -0.08(-2.93%)
Nov 11, 2015 2.600 2.600 2.520 2.600 43,539,588 +0.07(+2.83%)
Nov 10, 2015 2.461 2.573 2.421 2.529 30,506,522 +0.02(+0.89%)
Nov 09, 2015 2.537 2.555 2.475 2.506 39,460,776 -0.10(-3.95%)
Nov 06, 2015 2.546 2.609 2.511 2.609 24,746,092 +0.01(+0.34%)
Nov 05, 2015 2.546 2.618 2.529 2.600 26,963,266 +0.06(+2.47%)
Nov 04, 2015 2.605 2.622 2.511 2.537 37,534,180 -0.07(-2.66%)
Nov 03, 2015 2.464 2.620 2.464 2.607 54,839,500 +0.13(+5.43%)
Nov 02, 2015 2.450 2.482 2.406 2.473 39,285,052 +0.04(+1.65%)
Oct 30, 2015 2.437 2.450 2.406 2.432 70,750,104 +0.00(+0.00%)
Oct 29, 2015 2.432 2.495 2.412 2.432 75,894,776 -0.06(-2.51%)
Oct 28, 2015 2.446 2.598 2.441 2.495 120,333,048 +0.07(+2.76%)
Oct 27, 2015 2.415 2.450 2.388 2.428 35,534,988 +0.00(+0.00%)
Oct 26, 2015 2.495 2.500 2.399 2.428 47,728,844 -0.02(-0.91%)
Oct 23, 2015 2.513 2.531 2.437 2.450 41,637,512 -0.01(-0.54%)
Oct 22, 2015 2.495 2.495 2.439 2.464 38,971,088 +0.07(+2.80%)
Oct 21, 2015 2.424 2.441 2.374 2.397 35,999,856 -0.04(-1.47%)
Oct 20, 2015 2.531 2.535 2.424 2.432 51,217,812 -0.08(-3.20%)
Oct 19, 2015 2.549 2.549 2.491 2.513 69,081,064 -0.06(-2.26%)
Oct 16, 2015 2.607 2.611 2.522 2.571 45,746,256 -0.06(-2.21%)
Oct 15, 2015 2.629 2.660 2.549 2.629 25,368,418 +0.00(+0.17%)
Oct 14, 2015 2.602 2.656 2.584 2.625 36,023,144 +0.04(+1.38%)
Oct 13, 2015 2.643 2.660 2.564 2.589 44,161,228 -0.20(-7.21%)
Oct 12, 2015 2.857 2.897 2.781 2.790 31,484,670 -0.04(-1.27%)
Oct 09, 2015 2.889 2.893 2.790 2.826 36,908,252 -0.01(-0.47%)
Oct 08, 2015 2.777 2.844 2.768 2.839 33,377,064 +0.05(+1.76%)
Oct 07, 2015 2.768 2.897 2.710 2.790 54,046,316 +0.09(+3.48%)
Oct 06, 2015 2.660 2.723 2.656 2.696 27,755,356 +0.05(+1.86%)
Oct 05, 2015 2.576 2.687 2.576 2.647 45,004,688 +0.12(+4.78%)
Oct 02, 2015 2.379 2.535 2.356 2.526 31,465,306 +0.11(+4.53%)
Oct 01, 2015 2.408 2.439 2.363 2.417 27,086,328 +0.02(+0.93%)
Sep 30, 2015 2.403 2.406 2.330 2.394 42,462,540 +0.09(+4.08%)
Sep 29, 2015 2.310 2.345 2.287 2.301 57,558,372 +0.01(+0.39%)
Sep 28, 2015 2.368 2.372 2.292 2.292 39,882,848 -0.13(-5.35%)
Sep 25, 2015 2.506 2.520 2.412 2.421 44,555,684 -0.05(-1.99%)
Sep 24, 2015 2.247 2.479 2.234 2.470 50,837,276 +0.10(+4.34%)
Sep 23, 2015 2.461 2.484 2.354 2.368 40,979,496 -0.13(-5.36%)
Sep 22, 2015 2.448 2.511 2.394 2.502 47,779,872 -0.04(-1.41%)
Sep 21, 2015 2.613 2.622 2.502 2.537 22,141,418 -0.08(-2.91%)
Sep 18, 2015 2.779 2.801 2.604 2.613 35,114,752 -0.25(-8.59%)
Sep 17, 2015 2.792 2.935 2.783 2.859 43,401,356 -0.01(-0.31%)
Sep 16, 2015 2.810 2.877 2.801 2.868 32,409,998 +0.13(+4.73%)
Sep 15, 2015 2.698 2.770 2.694 2.738 27,782,784 +0.02(+0.66%)
Sep 14, 2015 2.595 2.738 2.555 2.721 41,512,964 +0.14(+5.55%)
Sep 11, 2015 2.618 2.618 2.555 2.578 27,353,556 -0.05(-1.87%)
Sep 10, 2015 2.591 2.683 2.546 2.627 42,924,244 -0.09(-3.29%)
Sep 09, 2015 2.747 2.814 2.712 2.716 33,262,134 +0.04(+1.50%)
Sep 08, 2015 2.685 2.703 2.658 2.676 24,311,412 +0.07(+2.74%)
Sep 04, 2015 2.698 2.604 2.604 2.604 30,493,188 -0.16(-5.82%)
Sep 03, 2015 2.667 2.779 2.642 2.765 34,883,608 +0.05(+1.81%)
Sep 02, 2015 2.721 2.741 2.645 2.716 38,302,080 +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.