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 )

2.430 -0.010 (-0.41%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 5, 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 2.400 2.402 2.326 2.391 42,528,416 +0.09(+4.08%)
Sep 29, 2015 2.306 2.342 2.284 2.297 57,647,668 +0.01(+0.39%)
Sep 28, 2015 2.364 2.368 2.288 2.288 39,944,724 -0.13(-5.35%)
Sep 25, 2015 2.502 2.516 2.409 2.418 44,624,808 -0.05(-1.99%)
Sep 24, 2015 2.244 2.476 2.230 2.467 50,916,148 +0.10(+4.34%)
Sep 23, 2015 2.458 2.480 2.351 2.364 41,043,072 -0.13(-5.36%)
Sep 22, 2015 2.444 2.507 2.391 2.498 47,854,000 -0.04(-1.41%)
Sep 21, 2015 2.609 2.618 2.498 2.533 22,175,770 -0.08(-2.91%)
Sep 18, 2015 2.774 2.797 2.600 2.609 35,169,228 -0.25(-8.59%)
Sep 17, 2015 2.788 2.930 2.779 2.855 43,468,688 -0.01(-0.31%)
Sep 16, 2015 2.806 2.872 2.797 2.864 32,460,280 +0.13(+4.73%)
Sep 15, 2015 2.694 2.765 2.690 2.734 27,825,886 +0.02(+0.66%)
Sep 14, 2015 2.591 2.734 2.551 2.716 41,577,368 +0.14(+5.55%)
Sep 11, 2015 2.614 2.614 2.551 2.574 27,395,992 -0.05(-1.87%)
Sep 10, 2015 2.587 2.678 2.542 2.623 42,990,836 -0.09(-3.29%)
Sep 09, 2015 2.743 2.810 2.707 2.712 33,313,736 +0.04(+1.50%)
Sep 08, 2015 2.681 2.699 2.654 2.672 24,349,128 +0.07(+2.74%)
Sep 04, 2015 2.694 2.600 2.600 2.600 30,540,496 -0.16(-5.82%)
Sep 03, 2015 2.663 2.774 2.638 2.761 34,937,724 +0.05(+1.81%)
Sep 02, 2015 2.716 2.736 2.641 2.712 38,361,500 +0.02(+0.74%)
Sep 01, 2015 2.714 2.770 2.674 2.692 38,215,884 -0.15(-5.18%)
Aug 31, 2015 2.790 2.857 2.777 2.839 47,848,724 -0.15(-5.07%)
Aug 28, 2015 3.035 3.102 2.950 2.991 51,347,372 -0.10(-3.17%)
Aug 27, 2015 3.035 3.147 3.015 3.089 34,061,620 +0.12(+3.90%)
Aug 26, 2015 2.843 2.977 2.768 2.973 45,010,256 +0.16(+5.71%)
Aug 25, 2015 2.973 2.986 2.808 2.812 38,007,804 -0.03(-1.10%)
Aug 24, 2015 2.741 2.946 2.710 2.843 44,442,252 -0.11(-3.77%)
Aug 21, 2015 2.942 3.004 2.906 2.955 35,588,184 -0.06(-2.07%)
Aug 20, 2015 2.977 3.040 2.946 3.017 24,127,052 +0.01(+0.30%)
Aug 19, 2015 3.031 3.062 2.942 3.008 33,134,406 -0.12(-3.85%)
Aug 18, 2015 3.022 3.184 2.966 3.129 39,767,656 +0.07(+2.33%)
Aug 17, 2015 3.071 3.135 3.053 3.057 14,357,537 -0.04(-1.44%)
Aug 14, 2015 3.102 3.133 3.075 3.102 16,486,208 +0.03(+1.02%)
Aug 13, 2015 3.151 3.155 3.062 3.071 31,376,464 -0.11(-3.37%)
Aug 12, 2015 3.204 3.222 3.153 3.178 35,039,272 -0.06(-1.79%)
Aug 11, 2015 3.249 3.289 3.182 3.236 20,893,308 -0.08(-2.55%)
Aug 10, 2015 3.222 3.325 3.213 3.320 21,067,184 +0.12(+3.62%)
Aug 07, 2015 3.242 3.285 3.187 3.204 28,545,776 -0.08(-2.31%)
Aug 06, 2015 3.271 3.320 3.245 3.280 28,367,870 -0.02(-0.54%)
Aug 05, 2015 3.352 3.365 3.265 3.298 22,957,120 -0.05(-1.46%)
Aug 04, 2015 3.383 3.396 3.294 3.347 23,691,964 -0.06(-1.64%)
Aug 03, 2015 3.394 3.447 3.372 3.403 34,086,888 -0.13(-3.78%)
Jul 31, 2015 3.608 3.652 3.527 3.536 24,621,738 -0.03(-0.75%)
Jul 30, 2015 3.657 3.679 3.541 3.563 22,169,270 -0.12(-3.26%)
Jul 29, 2015 3.621 3.723 3.603 3.683 21,265,396 +0.07(+1.97%)
Jul 28, 2015 3.621 3.639 3.461 3.612 28,154,452 +0.04(+1.12%)
Jul 27, 2015 3.576 3.617 3.523 3.572 27,140,340 +0.04(+1.14%)
Jul 24, 2015 3.545 3.550 3.447 3.532 41,527,908 -0.05(-1.49%)
Jul 23, 2015 3.701 3.746 3.572 3.585 26,096,284 -0.21(-5.63%)
Jul 22, 2015 3.848 3.857 3.772 3.799 19,562,054 -0.12(-2.96%)
Jul 21, 2015 3.897 3.935 3.884 3.915 15,576,716 -0.01(-0.23%)
Jul 20, 2015 3.959 3.965 3.910 3.924 11,506,026 -0.07(-1.67%)
Jul 17, 2015 4.062 4.071 3.974 3.991 15,635,835 -0.09(-2.18%)
Jul 16, 2015 4.124 4.129 4.051 4.080 14,261,168 -0.02(-0.43%)
Jul 15, 2015 4.106 4.122 4.051 4.098 12,694,886 -0.04(-1.08%)
Jul 14, 2015 4.111 4.182 4.066 4.142 20,011,826 +0.02(+0.54%)
Jul 13, 2015 4.022 4.133 3.991 4.120 19,748,790 +0.12(+3.12%)
Jul 10, 2015 3.910 4.013 3.879 3.995 16,418,608 +0.16(+4.30%)
Jul 09, 2015 3.844 3.902 3.830 3.830 16,805,056 +0.05(+1.30%)
Jul 08, 2015 3.817 3.844 3.768 3.781 19,677,056 -0.12(-3.19%)
Jul 07, 2015 3.888 3.910 3.790 3.906 20,273,816 -0.05(-1.35%)
Jul 06, 2015 3.982 4.026 3.937 3.959 18,395,266 -0.18(-4.41%)
Jul 02, 2015 4.057 4.142 4.142 4.142 22,917,590 +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.