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 )

2.635 +0.005 (+0.19%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 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 (%)
Feb 29, 2016 2.456 2.507 2.432 2.479 29,321,686 +0.08(+3.31%)
Feb 26, 2016 2.474 2.479 2.367 2.400 9,957,349 -0.03(-1.35%)
Feb 25, 2016 2.479 2.479 2.400 2.432 18,108,518 -0.00(-0.19%)
Feb 24, 2016 2.353 2.437 2.325 2.437 20,734,672 +0.01(+0.58%)
Feb 23, 2016 2.460 2.465 2.404 2.423 21,750,856 -0.06(-2.26%)
Feb 22, 2016 2.400 2.484 2.390 2.479 21,074,362 +0.17(+7.51%)
Feb 19, 2016 2.259 2.320 2.236 2.306 21,366,762 +0.02(+1.02%)
Feb 18, 2016 2.325 2.329 2.259 2.283 18,736,480 -0.10(-4.13%)
Feb 17, 2016 2.358 2.428 2.297 2.381 27,125,460 +0.09(+3.88%)
Feb 16, 2016 2.273 2.320 2.257 2.292 26,880,400 +0.04(+1.87%)
Feb 12, 2016 2.259 2.250 2.250 2.250 19,129,442 +0.02(+1.05%)
Feb 11, 2016 2.269 2.273 2.203 2.227 25,035,764 -0.09(-4.03%)
Feb 10, 2016 2.264 2.353 2.259 2.320 21,563,898 +0.07(+3.12%)
Feb 09, 2016 2.213 2.273 2.161 2.250 30,972,214 -0.00(-0.21%)
Feb 08, 2016 2.325 2.329 2.222 2.255 17,129,972 -0.08(-3.41%)
Feb 05, 2016 2.358 2.400 2.306 2.334 32,960,790 -0.07(-3.11%)
Feb 04, 2016 2.297 2.451 2.297 2.409 72,981,928 +0.17(+7.52%)
Feb 03, 2016 2.217 2.245 2.147 2.241 40,690,684 +0.17(+8.37%)
Feb 02, 2016 2.142 2.152 2.067 2.067 34,641,836 -0.13(-6.06%)
Feb 01, 2016 2.093 2.210 2.070 2.201 41,491,728 +0.07(+3.06%)
Jan 29, 2016 2.037 2.140 2.028 2.136 37,550,112 +0.16(+8.29%)
Jan 28, 2016 2.005 2.009 1.963 1.972 26,143,988 +0.00(+0.00%)
Jan 27, 2016 1.977 2.014 1.953 1.972 31,864,438 -0.00(-0.24%)
Jan 26, 2016 1.949 1.986 1.928 1.977 20,423,848 +0.05(+2.67%)
Jan 25, 2016 1.963 1.995 1.925 1.925 16,789,794 -0.07(-3.29%)
Jan 22, 2016 1.939 1.995 1.916 1.991 22,108,824 +0.11(+5.97%)
Jan 21, 2016 1.925 1.935 1.874 1.879 37,938,368 -0.09(-4.51%)
Jan 20, 2016 1.949 1.995 1.907 1.967 36,813,704 -0.01(-0.47%)
Jan 19, 2016 1.991 2.005 1.944 1.977 30,259,472 +0.00(+0.24%)
Jan 15, 2016 1.949 1.972 1.972 1.972 31,269,156 -0.07(-3.43%)
Jan 14, 2016 1.986 2.061 1.958 2.042 23,076,138 +0.07(+3.55%)
Jan 13, 2016 2.042 2.065 1.965 1.972 23,056,228 -0.07(-3.21%)
Jan 12, 2016 2.028 2.042 1.986 2.037 30,172,034 +0.03(+1.40%)
Jan 11, 2016 2.112 2.112 1.995 2.009 27,332,900 -0.04(-1.83%)
Jan 08, 2016 2.150 2.159 2.042 2.047 32,660,606 -0.05(-2.23%)
Jan 07, 2016 2.150 2.154 2.093 2.093 25,453,450 -0.08(-3.86%)
Jan 06, 2016 2.164 2.206 2.150 2.178 23,835,318 -0.03(-1.27%)
Jan 05, 2016 2.210 2.215 2.168 2.206 25,383,488 -0.01(-0.32%)
Jan 04, 2016 2.203 2.227 2.175 2.213 61,809,596 -0.03(-1.46%)
Dec 31, 2015 2.259 2.245 2.245 2.245 14,361,846 -0.00(-0.21%)
Dec 30, 2015 2.311 2.329 2.236 2.250 22,803,582 -0.12(-5.12%)
Dec 29, 2015 2.376 2.385 2.348 2.371 18,779,686 +0.03(+1.40%)
Dec 28, 2015 2.329 2.371 2.294 2.339 20,775,440 +0.04(+1.62%)
Dec 24, 2015 2.269 2.301 2.301 2.301 6,671,091 +0.01(+0.41%)
Dec 23, 2015 2.255 2.297 2.255 2.292 23,350,082 +0.07(+2.94%)
Dec 22, 2015 2.250 2.271 2.208 2.227 23,136,844 +0.02(+0.85%)
Dec 21, 2015 2.301 2.306 2.192 2.208 32,153,176 -0.06(-2.68%)
Dec 18, 2015 2.395 2.432 2.269 2.269 44,541,996 -0.15(-6.36%)
Dec 17, 2015 2.460 2.493 2.423 2.423 45,422,196 +0.01(+0.23%)
Dec 16, 2015 2.305 2.440 2.256 2.417 55,787,712 +0.04(+1.51%)
Dec 15, 2015 2.399 2.431 2.361 2.381 23,486,468 +0.03(+1.34%)
Dec 14, 2015 2.363 2.363 2.319 2.350 38,576,352 -0.03(-1.13%)
Dec 11, 2015 2.417 2.422 2.360 2.377 41,656,940 -0.02(-0.75%)
Dec 10, 2015 2.552 2.552 2.390 2.395 68,398,840 -0.21(-7.93%)
Dec 09, 2015 2.606 2.633 2.570 2.601 53,789,196 +0.08(+3.20%)
Dec 08, 2015 2.480 2.552 2.408 2.520 57,633,464 +0.02(+0.72%)
Dec 07, 2015 2.606 2.612 2.489 2.502 24,964,134 -0.04(-1.76%)
Dec 04, 2015 2.547 2.592 2.507 2.547 21,823,736 -0.02(-0.70%)
Dec 03, 2015 2.606 2.630 2.552 2.565 36,735,860 +0.09(+3.81%)
Dec 02, 2015 2.449 2.476 2.359 2.471 57,840,324 +0.07(+2.89%)
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.