Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.