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 )

2.410 +0.020 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Nov 30, 2015 2.426 2.453 2.391 2.395 81,036,192 -0.12(-4.63%)
Nov 27, 2015 2.614 2.614 2.507 2.511 26,046,718 -0.04(-1.75%)
Nov 25, 2015 2.596 2.556 2.556 2.556 49,402,388 -0.18(-6.69%)
Nov 24, 2015 2.708 2.779 2.681 2.739 27,668,646 +0.01(+0.49%)
Nov 23, 2015 2.793 2.824 2.717 2.726 32,669,340 -0.15(-5.28%)
Nov 20, 2015 2.851 2.909 2.829 2.878 30,170,656 +0.05(+1.74%)
Nov 19, 2015 2.726 2.833 2.712 2.829 31,894,672 +0.12(+4.28%)
Nov 18, 2015 2.645 2.717 2.627 2.712 31,394,614 +0.11(+4.12%)
Nov 17, 2015 2.592 2.663 2.585 2.605 38,691,816 +0.06(+2.46%)
Nov 16, 2015 2.471 2.551 2.458 2.543 31,006,786 +0.05(+1.97%)
Nov 13, 2015 2.520 2.538 2.460 2.493 34,034,044 -0.03(-1.06%)
Nov 12, 2015 2.507 2.583 2.496 2.520 24,690,432 -0.08(-2.93%)
Nov 11, 2015 2.596 2.596 2.516 2.596 43,605,548 +0.07(+2.83%)
Nov 10, 2015 2.458 2.569 2.417 2.525 30,552,738 +0.02(+0.89%)
Nov 09, 2015 2.534 2.551 2.471 2.502 39,520,560 -0.10(-3.95%)
Nov 06, 2015 2.543 2.605 2.507 2.605 24,783,582 +0.01(+0.34%)
Nov 05, 2015 2.543 2.614 2.525 2.596 27,004,116 +0.06(+2.47%)
Nov 04, 2015 2.601 2.619 2.507 2.534 37,591,044 -0.07(-2.66%)
Nov 03, 2015 2.460 2.616 2.460 2.603 54,922,580 +0.13(+5.42%)
Nov 02, 2015 2.447 2.478 2.402 2.469 39,344,564 +0.04(+1.65%)
Oct 30, 2015 2.433 2.447 2.402 2.429 70,857,288 +0.00(+0.00%)
Oct 29, 2015 2.429 2.491 2.409 2.429 76,009,752 -0.06(-2.51%)
Oct 28, 2015 2.442 2.594 2.438 2.491 120,515,344 +0.07(+2.76%)
Oct 27, 2015 2.411 2.447 2.384 2.424 35,588,820 +0.00(+0.00%)
Oct 26, 2015 2.491 2.496 2.395 2.424 47,801,148 -0.02(-0.91%)
Oct 23, 2015 2.509 2.527 2.433 2.447 41,700,592 -0.01(-0.54%)
Oct 22, 2015 2.491 2.491 2.435 2.460 39,030,128 +0.07(+2.80%)
Oct 21, 2015 2.420 2.438 2.371 2.393 36,054,396 -0.04(-1.47%)
Oct 20, 2015 2.527 2.531 2.420 2.429 51,295,404 -0.08(-3.20%)
Oct 19, 2015 2.545 2.545 2.487 2.509 69,185,720 -0.06(-2.26%)
Oct 16, 2015 2.603 2.607 2.518 2.567 45,815,560 -0.06(-2.21%)
Oct 15, 2015 2.625 2.656 2.545 2.625 25,406,850 +0.00(+0.17%)
Oct 14, 2015 2.598 2.652 2.581 2.621 36,077,720 +0.04(+1.38%)
Oct 13, 2015 2.639 2.656 2.560 2.585 44,228,128 -0.20(-7.21%)
Oct 12, 2015 2.853 2.893 2.777 2.786 31,532,368 -0.04(-1.27%)
Oct 09, 2015 2.884 2.889 2.786 2.822 36,964,164 -0.01(-0.47%)
Oct 08, 2015 2.773 2.840 2.764 2.835 33,427,628 +0.05(+1.76%)
Oct 07, 2015 2.764 2.893 2.706 2.786 54,128,192 +0.09(+3.48%)
Oct 06, 2015 2.656 2.719 2.652 2.692 27,797,404 +0.05(+1.86%)
Oct 05, 2015 2.572 2.683 2.572 2.643 45,072,868 +0.12(+4.78%)
Oct 02, 2015 2.375 2.531 2.353 2.523 31,512,974 +0.11(+4.53%)
Oct 01, 2015 2.404 2.435 2.360 2.413 27,127,364 +0.02(+0.93%)
Sep 30, 2015 2.400 2.402 2.326 2.391 42,526,872 +0.09(+4.08%)
Sep 29, 2015 2.306 2.342 2.284 2.297 57,645,572 +0.01(+0.39%)
Sep 28, 2015 2.364 2.369 2.288 2.288 39,943,272 -0.13(-5.35%)
Sep 25, 2015 2.502 2.516 2.409 2.418 44,623,184 -0.05(-1.99%)
Sep 24, 2015 2.244 2.476 2.230 2.467 50,914,296 +0.10(+4.34%)
Sep 23, 2015 2.458 2.480 2.351 2.364 41,041,580 -0.13(-5.36%)
Sep 22, 2015 2.444 2.507 2.391 2.498 47,852,260 -0.04(-1.41%)
Sep 21, 2015 2.609 2.618 2.498 2.534 22,174,964 -0.08(-2.91%)
Sep 18, 2015 2.774 2.797 2.600 2.609 35,167,948 -0.25(-8.59%)
Sep 17, 2015 2.788 2.931 2.779 2.855 43,467,108 -0.01(-0.31%)
Sep 16, 2015 2.806 2.873 2.797 2.864 32,459,100 +0.13(+4.73%)
Sep 15, 2015 2.694 2.766 2.690 2.734 27,824,874 +0.02(+0.66%)
Sep 14, 2015 2.592 2.734 2.551 2.716 41,575,856 +0.14(+5.55%)
Sep 11, 2015 2.614 2.614 2.551 2.574 27,394,996 -0.05(-1.87%)
Sep 10, 2015 2.587 2.679 2.542 2.623 42,989,272 -0.09(-3.29%)
Sep 09, 2015 2.743 2.810 2.708 2.712 33,312,526 +0.04(+1.50%)
Sep 08, 2015 2.681 2.699 2.654 2.672 24,348,242 +0.07(+2.74%)
Sep 04, 2015 2.694 2.600 2.600 2.600 30,539,386 -0.16(-5.82%)
Sep 03, 2015 2.663 2.774 2.638 2.761 34,936,456 +0.05(+1.81%)
Sep 02, 2015 2.716 2.737 2.641 2.712 38,360,108 +0.02(+0.74%)
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.