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 )

2.225 -0.035 (-1.55%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 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 2.349 2.375 2.315 2.319 83,690,608 -0.11(-4.63%)
Nov 27, 2015 2.531 2.531 2.427 2.432 26,899,902 -0.04(-1.75%)
Nov 25, 2015 2.514 2.475 2.475 2.475 51,020,612 -0.18(-6.69%)
Nov 24, 2015 2.622 2.691 2.596 2.652 28,574,958 +0.01(+0.49%)
Nov 23, 2015 2.704 2.734 2.631 2.639 33,739,456 -0.15(-5.28%)
Nov 20, 2015 2.760 2.817 2.739 2.786 31,158,924 +0.05(+1.74%)
Nov 19, 2015 2.639 2.743 2.626 2.739 32,939,412 +0.11(+4.28%)
Nov 18, 2015 2.561 2.631 2.544 2.626 32,422,974 +0.10(+4.12%)
Nov 17, 2015 2.510 2.579 2.503 2.522 39,959,204 +0.06(+2.46%)
Nov 16, 2015 2.393 2.471 2.380 2.462 32,022,444 +0.05(+1.97%)
Nov 13, 2015 2.440 2.458 2.382 2.414 35,148,860 -0.03(-1.06%)
Nov 12, 2015 2.427 2.501 2.416 2.440 25,499,190 -0.07(-2.93%)
Nov 11, 2015 2.514 2.514 2.436 2.514 45,033,888 +0.07(+2.83%)
Nov 10, 2015 2.380 2.488 2.341 2.445 31,553,522 +0.02(+0.89%)
Nov 09, 2015 2.453 2.471 2.393 2.423 40,815,092 -0.10(-3.95%)
Nov 06, 2015 2.462 2.522 2.427 2.522 25,595,390 +0.01(+0.34%)
Nov 05, 2015 2.462 2.531 2.445 2.514 27,888,660 +0.06(+2.47%)
Nov 04, 2015 2.518 2.535 2.427 2.453 38,822,372 -0.07(-2.66%)
Nov 03, 2015 2.382 2.533 2.382 2.520 56,721,624 +0.13(+5.43%)
Nov 02, 2015 2.369 2.399 2.326 2.391 40,633,336 +0.04(+1.65%)
Oct 30, 2015 2.356 2.369 2.326 2.352 73,178,288 +0.00(+0.00%)
Oct 29, 2015 2.352 2.412 2.332 2.352 78,499,528 -0.06(-2.51%)
Oct 28, 2015 2.365 2.512 2.360 2.412 124,462,944 +0.06(+2.76%)
Oct 27, 2015 2.334 2.369 2.309 2.347 36,754,568 +0.00(+0.00%)
Oct 26, 2015 2.412 2.417 2.319 2.347 49,366,924 -0.02(-0.91%)
Oct 23, 2015 2.430 2.447 2.356 2.369 43,066,536 -0.01(-0.54%)
Oct 22, 2015 2.412 2.412 2.358 2.382 40,308,596 +0.06(+2.80%)
Oct 21, 2015 2.343 2.360 2.296 2.317 37,235,392 -0.03(-1.47%)
Oct 20, 2015 2.447 2.451 2.343 2.352 52,975,636 -0.08(-3.20%)
Oct 19, 2015 2.464 2.464 2.408 2.430 71,451,968 -0.06(-2.26%)
Oct 16, 2015 2.520 2.525 2.438 2.486 47,316,296 -0.06(-2.21%)
Oct 15, 2015 2.542 2.572 2.464 2.542 26,239,076 +0.00(+0.17%)
Oct 14, 2015 2.516 2.568 2.499 2.538 37,259,480 +0.03(+1.38%)
Oct 13, 2015 2.555 2.572 2.479 2.503 45,676,864 -0.19(-7.21%)
Oct 12, 2015 2.762 2.801 2.689 2.698 32,565,242 -0.03(-1.27%)
Oct 09, 2015 2.793 2.797 2.698 2.732 38,174,964 -0.01(-0.47%)
Oct 08, 2015 2.685 2.749 2.676 2.745 34,522,584 +0.05(+1.76%)
Oct 07, 2015 2.676 2.801 2.620 2.698 55,901,216 +0.09(+3.48%)
Oct 06, 2015 2.572 2.633 2.568 2.607 28,707,936 +0.05(+1.86%)
Oct 05, 2015 2.490 2.598 2.490 2.559 46,549,272 +0.12(+4.78%)
Oct 02, 2015 2.300 2.451 2.278 2.443 32,545,212 +0.11(+4.53%)
Oct 01, 2015 2.328 2.358 2.285 2.337 28,015,946 +0.02(+0.93%)
Sep 30, 2015 2.324 2.326 2.252 2.315 43,919,876 +0.09(+4.08%)
Sep 29, 2015 2.233 2.268 2.211 2.224 59,533,804 +0.01(+0.39%)
Sep 28, 2015 2.289 2.293 2.216 2.216 41,251,648 -0.13(-5.35%)
Sep 25, 2015 2.423 2.436 2.332 2.341 46,084,856 -0.05(-1.99%)
Sep 24, 2015 2.172 2.397 2.160 2.388 52,582,036 +0.10(+4.34%)
Sep 23, 2015 2.380 2.401 2.276 2.289 42,385,932 -0.13(-5.36%)
Sep 22, 2015 2.367 2.427 2.315 2.419 49,419,700 -0.03(-1.41%)
Sep 21, 2015 2.527 2.535 2.419 2.453 22,901,324 -0.07(-2.91%)
Sep 18, 2015 2.686 2.708 2.518 2.527 36,319,908 -0.24(-8.59%)
Sep 17, 2015 2.699 2.838 2.691 2.764 44,890,912 -0.01(-0.31%)
Sep 16, 2015 2.717 2.781 2.708 2.773 33,522,326 +0.13(+4.73%)
Sep 15, 2015 2.609 2.678 2.604 2.648 28,736,304 +0.02(+0.66%)
Sep 14, 2015 2.509 2.648 2.470 2.630 42,937,708 +0.14(+5.55%)
Sep 11, 2015 2.531 2.531 2.470 2.492 28,292,344 -0.05(-1.87%)
Sep 10, 2015 2.505 2.594 2.462 2.540 44,397,424 -0.09(-3.29%)
Sep 09, 2015 2.656 2.721 2.622 2.626 34,403,708 +0.04(+1.50%)
Sep 08, 2015 2.596 2.613 2.570 2.587 25,145,790 +0.07(+2.74%)
Sep 04, 2015 2.609 2.518 2.518 2.518 31,539,730 -0.16(-5.82%)
Sep 03, 2015 2.578 2.686 2.555 2.674 36,080,828 +0.05(+1.81%)
Sep 02, 2015 2.630 2.650 2.557 2.626 39,616,624 +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.