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 (%)
Dec 31, 2015 2.257 2.243 2.243 2.243 14,380,278 -0.00(-0.21%)
Dec 30, 2015 2.308 2.326 2.233 2.247 22,832,848 -0.12(-5.12%)
Dec 29, 2015 2.373 2.382 2.345 2.368 18,803,788 +0.03(+1.40%)
Dec 28, 2015 2.326 2.368 2.291 2.336 20,802,102 +0.04(+1.62%)
Dec 24, 2015 2.266 2.298 2.298 2.298 6,679,652 +0.01(+0.41%)
Dec 23, 2015 2.252 2.294 2.252 2.289 23,380,048 +0.07(+2.93%)
Dec 22, 2015 2.247 2.268 2.205 2.224 23,166,536 +0.02(+0.85%)
Dec 21, 2015 2.298 2.303 2.189 2.205 32,194,440 -0.06(-2.67%)
Dec 18, 2015 2.392 2.429 2.266 2.266 44,599,160 -0.15(-6.36%)
Dec 17, 2015 2.457 2.490 2.420 2.420 45,480,492 +0.01(+0.23%)
Dec 16, 2015 2.302 2.437 2.253 2.414 55,859,304 +0.04(+1.51%)
Dec 15, 2015 2.396 2.428 2.358 2.378 23,516,608 +0.03(+1.34%)
Dec 14, 2015 2.360 2.360 2.316 2.347 38,625,856 -0.03(-1.13%)
Dec 11, 2015 2.414 2.419 2.357 2.374 41,710,396 -0.02(-0.75%)
Dec 10, 2015 2.549 2.549 2.387 2.392 68,486,616 -0.21(-7.93%)
Dec 09, 2015 2.602 2.629 2.566 2.598 53,858,224 +0.08(+3.20%)
Dec 08, 2015 2.477 2.549 2.405 2.517 57,707,420 +0.02(+0.72%)
Dec 07, 2015 2.602 2.609 2.486 2.499 24,996,170 -0.04(-1.76%)
Dec 04, 2015 2.544 2.589 2.504 2.544 21,851,742 -0.02(-0.70%)
Dec 03, 2015 2.602 2.627 2.549 2.562 36,783,004 +0.09(+3.81%)
Dec 02, 2015 2.446 2.472 2.356 2.468 57,914,552 +0.07(+2.89%)
Dec 01, 2015 2.430 2.434 2.381 2.399 38,703,404 +0.00(+0.00%)
Nov 30, 2015 2.430 2.457 2.394 2.399 80,916,536 -0.12(-4.63%)
Nov 27, 2015 2.618 2.618 2.511 2.515 26,008,258 -0.04(-1.75%)
Nov 25, 2015 2.600 2.560 2.560 2.560 49,329,444 -0.18(-6.69%)
Nov 24, 2015 2.712 2.783 2.685 2.743 27,627,790 +0.01(+0.49%)
Nov 23, 2015 2.797 2.828 2.721 2.730 32,621,100 -0.15(-5.28%)
Nov 20, 2015 2.855 2.913 2.833 2.882 30,126,106 +0.05(+1.74%)
Nov 19, 2015 2.730 2.837 2.716 2.833 31,847,578 +0.12(+4.28%)
Nov 18, 2015 2.649 2.721 2.631 2.716 31,348,258 +0.11(+4.12%)
Nov 17, 2015 2.596 2.667 2.589 2.609 38,634,684 +0.06(+2.46%)
Nov 16, 2015 2.475 2.555 2.461 2.546 30,961,002 +0.05(+1.97%)
Nov 13, 2015 2.524 2.542 2.464 2.497 33,983,788 -0.03(-1.06%)
Nov 12, 2015 2.511 2.587 2.499 2.524 24,653,976 -0.08(-2.93%)
Nov 11, 2015 2.600 2.600 2.519 2.600 43,541,160 +0.07(+2.83%)
Nov 10, 2015 2.461 2.573 2.421 2.528 30,507,626 +0.02(+0.89%)
Nov 09, 2015 2.537 2.555 2.475 2.506 39,462,204 -0.10(-3.95%)
Nov 06, 2015 2.546 2.609 2.511 2.609 24,746,986 +0.01(+0.34%)
Nov 05, 2015 2.546 2.618 2.528 2.600 26,964,242 +0.06(+2.47%)
Nov 04, 2015 2.604 2.622 2.511 2.537 37,535,536 -0.07(-2.66%)
Nov 03, 2015 2.464 2.620 2.464 2.607 54,841,452 +0.13(+5.42%)
Nov 02, 2015 2.450 2.482 2.406 2.473 39,286,448 +0.04(+1.65%)
Oct 30, 2015 2.437 2.450 2.406 2.432 70,752,624 +0.00(+0.00%)
Oct 29, 2015 2.432 2.495 2.412 2.432 75,897,480 -0.06(-2.51%)
Oct 28, 2015 2.446 2.598 2.441 2.495 120,337,328 +0.07(+2.76%)
Oct 27, 2015 2.414 2.450 2.388 2.428 35,536,252 +0.00(+0.00%)
Oct 26, 2015 2.495 2.499 2.399 2.428 47,730,540 -0.02(-0.91%)
Oct 23, 2015 2.513 2.531 2.437 2.450 41,638,996 -0.01(-0.54%)
Oct 22, 2015 2.495 2.495 2.439 2.464 38,972,476 +0.07(+2.80%)
Oct 21, 2015 2.423 2.441 2.374 2.397 36,001,140 -0.04(-1.47%)
Oct 20, 2015 2.531 2.535 2.423 2.432 51,219,636 -0.08(-3.20%)
Oct 19, 2015 2.549 2.549 2.490 2.513 69,083,520 -0.06(-2.26%)
Oct 16, 2015 2.607 2.611 2.522 2.571 45,747,884 -0.06(-2.21%)
Oct 15, 2015 2.629 2.660 2.549 2.629 25,369,320 +0.00(+0.17%)
Oct 14, 2015 2.602 2.656 2.584 2.625 36,024,428 +0.04(+1.38%)
Oct 13, 2015 2.643 2.660 2.564 2.589 44,162,800 -0.20(-7.21%)
Oct 12, 2015 2.857 2.897 2.781 2.790 31,485,792 -0.04(-1.27%)
Oct 09, 2015 2.888 2.893 2.790 2.826 36,909,564 -0.01(-0.47%)
Oct 08, 2015 2.777 2.844 2.768 2.839 33,378,252 +0.05(+1.76%)
Oct 07, 2015 2.768 2.897 2.710 2.790 54,048,240 +0.09(+3.48%)
Oct 06, 2015 2.660 2.723 2.656 2.696 27,756,344 +0.05(+1.86%)
Oct 05, 2015 2.575 2.687 2.575 2.647 45,006,288 +0.12(+4.78%)
Oct 02, 2015 2.379 2.535 2.356 2.526 31,466,426 +0.11(+4.53%)
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.