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 )

2.785 +0.015 (+0.54%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 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 2.399 2.401 2.326 2.390 42,535,888 +0.09(+4.08%)
Sep 29, 2015 2.306 2.341 2.283 2.297 57,657,796 +0.01(+0.39%)
Sep 28, 2015 2.364 2.368 2.288 2.288 39,951,740 -0.13(-5.35%)
Sep 25, 2015 2.502 2.515 2.408 2.417 44,632,648 -0.05(-1.99%)
Sep 24, 2015 2.243 2.475 2.230 2.466 50,925,092 +0.10(+4.34%)
Sep 23, 2015 2.457 2.480 2.350 2.364 41,050,280 -0.13(-5.36%)
Sep 22, 2015 2.444 2.506 2.390 2.497 47,862,408 -0.04(-1.41%)
Sep 21, 2015 2.609 2.618 2.497 2.533 22,179,666 -0.08(-2.91%)
Sep 18, 2015 2.774 2.796 2.600 2.609 35,175,408 -0.25(-8.59%)
Sep 17, 2015 2.787 2.930 2.778 2.854 43,476,324 -0.01(-0.31%)
Sep 16, 2015 2.805 2.872 2.796 2.863 32,465,982 +0.13(+4.73%)
Sep 15, 2015 2.694 2.765 2.689 2.734 27,830,776 +0.02(+0.66%)
Sep 14, 2015 2.591 2.734 2.551 2.716 41,584,672 +0.14(+5.55%)
Sep 11, 2015 2.613 2.613 2.551 2.573 27,400,804 -0.05(-1.87%)
Sep 10, 2015 2.587 2.678 2.542 2.622 42,998,388 -0.09(-3.29%)
Sep 09, 2015 2.743 2.810 2.707 2.711 33,319,590 +0.04(+1.50%)
Sep 08, 2015 2.680 2.698 2.653 2.671 24,353,406 +0.07(+2.74%)
Sep 04, 2015 2.694 2.600 2.600 2.600 30,545,862 -0.16(-5.82%)
Sep 03, 2015 2.662 2.774 2.638 2.760 34,943,864 +0.05(+1.81%)
Sep 02, 2015 2.716 2.736 2.640 2.711 38,368,240 +0.02(+0.72%)
Sep 01, 2015 2.714 2.770 2.674 2.692 38,214,368 -0.15(-5.18%)
Aug 31, 2015 2.790 2.857 2.777 2.839 47,846,824 -0.15(-5.07%)
Aug 28, 2015 3.035 3.102 2.951 2.991 51,345,332 -0.10(-3.17%)
Aug 27, 2015 3.035 3.147 3.015 3.089 34,060,268 +0.12(+3.90%)
Aug 26, 2015 2.844 2.977 2.768 2.973 45,008,468 +0.16(+5.71%)
Aug 25, 2015 2.973 2.986 2.808 2.812 38,006,292 -0.03(-1.10%)
Aug 24, 2015 2.741 2.946 2.710 2.844 44,440,484 -0.11(-3.77%)
Aug 21, 2015 2.942 3.004 2.906 2.955 35,586,768 -0.06(-2.07%)
Aug 20, 2015 2.977 3.040 2.946 3.017 24,126,094 +0.01(+0.30%)
Aug 19, 2015 3.031 3.062 2.942 3.009 33,133,090 -0.12(-3.85%)
Aug 18, 2015 3.022 3.185 2.966 3.129 39,766,076 +0.07(+2.33%)
Aug 17, 2015 3.071 3.136 3.053 3.058 14,356,967 -0.04(-1.44%)
Aug 14, 2015 3.102 3.133 3.075 3.102 16,485,553 +0.03(+1.02%)
Aug 13, 2015 3.151 3.156 3.062 3.071 31,375,218 -0.11(-3.37%)
Aug 12, 2015 3.205 3.222 3.153 3.178 35,037,880 -0.06(-1.79%)
Aug 11, 2015 3.249 3.289 3.182 3.236 20,892,478 -0.08(-2.55%)
Aug 10, 2015 3.222 3.325 3.214 3.321 21,066,346 +0.12(+3.62%)
Aug 07, 2015 3.243 3.285 3.187 3.205 28,544,642 -0.08(-2.31%)
Aug 06, 2015 3.271 3.321 3.245 3.280 28,366,744 -0.02(-0.54%)
Aug 05, 2015 3.352 3.365 3.265 3.298 22,956,208 -0.05(-1.46%)
Aug 04, 2015 3.383 3.396 3.294 3.347 23,691,024 -0.06(-1.65%)
Aug 03, 2015 3.394 3.448 3.372 3.403 34,081,036 -0.13(-3.78%)
Jul 31, 2015 3.608 3.653 3.528 3.537 24,617,512 -0.03(-0.75%)
Jul 30, 2015 3.657 3.680 3.541 3.564 22,165,464 -0.12(-3.26%)
Jul 29, 2015 3.622 3.724 3.604 3.684 21,261,744 +0.07(+1.97%)
Jul 28, 2015 3.622 3.639 3.461 3.613 28,149,618 +0.04(+1.12%)
Jul 27, 2015 3.577 3.617 3.524 3.573 27,135,682 +0.04(+1.13%)
Jul 24, 2015 3.546 3.550 3.448 3.533 41,520,776 -0.05(-1.49%)
Jul 23, 2015 3.702 3.746 3.573 3.586 26,091,804 -0.21(-5.63%)
Jul 22, 2015 3.849 3.858 3.773 3.800 19,558,696 -0.12(-2.96%)
Jul 21, 2015 3.898 3.936 3.884 3.916 15,574,041 -0.01(-0.23%)
Jul 20, 2015 3.960 3.966 3.911 3.925 11,504,050 -0.07(-1.67%)
Jul 17, 2015 4.063 4.072 3.975 3.991 15,633,151 -0.09(-2.18%)
Jul 16, 2015 4.125 4.129 4.051 4.080 14,258,720 -0.02(-0.43%)
Jul 15, 2015 4.107 4.123 4.051 4.098 12,692,706 -0.04(-1.08%)
Jul 14, 2015 4.112 4.183 4.067 4.143 20,008,390 +0.02(+0.54%)
Jul 13, 2015 4.023 4.134 3.991 4.121 19,745,398 +0.12(+3.12%)
Jul 10, 2015 3.911 4.014 3.880 3.996 16,415,789 +0.16(+4.30%)
Jul 09, 2015 3.844 3.902 3.831 3.831 16,802,170 +0.05(+1.30%)
Jul 08, 2015 3.818 3.844 3.769 3.782 19,673,678 -0.12(-3.19%)
Jul 07, 2015 3.889 3.911 3.791 3.907 20,270,336 -0.05(-1.35%)
Jul 06, 2015 3.982 4.027 3.938 3.960 18,392,108 -0.18(-4.41%)
Jul 02, 2015 4.058 4.143 4.143 4.143 22,913,656 +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.