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 )

2.710 +0.040 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.227 2.213 2.213 2.213 14,572,804 -0.00(-0.21%)
Dec 30, 2015 2.277 2.296 2.204 2.217 23,138,540 -0.12(-5.12%)
Dec 29, 2015 2.342 2.351 2.314 2.337 19,055,538 +0.03(+1.40%)
Dec 28, 2015 2.296 2.337 2.261 2.305 21,080,606 +0.04(+1.62%)
Dec 24, 2015 2.236 2.268 2.268 2.268 6,769,081 +0.01(+0.41%)
Dec 23, 2015 2.222 2.264 2.222 2.259 23,693,066 +0.06(+2.94%)
Dec 22, 2015 2.217 2.238 2.176 2.195 23,476,696 +0.02(+0.85%)
Dec 21, 2015 2.268 2.273 2.160 2.176 32,625,466 -0.06(-2.67%)
Dec 18, 2015 2.360 2.397 2.236 2.236 45,196,264 -0.15(-6.36%)
Dec 17, 2015 2.425 2.457 2.388 2.388 46,089,396 -0.02(-0.85%)
Dec 16, 2015 2.296 2.430 2.247 2.408 55,999,148 +0.04(+1.51%)
Dec 15, 2015 2.390 2.421 2.352 2.372 23,575,482 +0.03(+1.34%)
Dec 14, 2015 2.355 2.355 2.310 2.341 38,722,556 -0.03(-1.13%)
Dec 11, 2015 2.408 2.413 2.351 2.368 41,814,816 -0.02(-0.75%)
Dec 10, 2015 2.542 2.542 2.381 2.386 68,658,072 -0.21(-7.93%)
Dec 09, 2015 2.596 2.623 2.560 2.591 53,993,056 +0.08(+3.20%)
Dec 08, 2015 2.471 2.542 2.399 2.511 57,851,892 +0.02(+0.72%)
Dec 07, 2015 2.596 2.602 2.480 2.493 25,058,748 -0.04(-1.76%)
Dec 04, 2015 2.538 2.582 2.497 2.538 21,906,448 -0.02(-0.70%)
Dec 03, 2015 2.596 2.620 2.542 2.556 36,875,088 +0.09(+3.81%)
Dec 02, 2015 2.439 2.466 2.350 2.462 58,059,540 +0.07(+2.86%)
Dec 01, 2015 2.424 2.429 2.375 2.393 38,791,396 +0.00(+0.00%)
Nov 30, 2015 2.424 2.451 2.389 2.393 81,100,496 -0.12(-4.63%)
Nov 27, 2015 2.612 2.612 2.505 2.509 26,067,388 -0.04(-1.75%)
Nov 25, 2015 2.594 2.554 2.554 2.554 49,441,592 -0.18(-6.69%)
Nov 24, 2015 2.706 2.777 2.679 2.737 27,690,602 +0.01(+0.49%)
Nov 23, 2015 2.791 2.822 2.715 2.724 32,695,264 -0.15(-5.28%)
Nov 20, 2015 2.849 2.907 2.826 2.875 30,194,598 +0.05(+1.74%)
Nov 19, 2015 2.724 2.831 2.710 2.826 31,919,982 +0.12(+4.28%)
Nov 18, 2015 2.643 2.715 2.625 2.710 31,419,528 +0.11(+4.12%)
Nov 17, 2015 2.590 2.661 2.583 2.603 38,722,520 +0.06(+2.46%)
Nov 16, 2015 2.469 2.549 2.456 2.541 31,031,392 +0.05(+1.97%)
Nov 13, 2015 2.518 2.536 2.458 2.491 34,061,052 -0.03(-1.06%)
Nov 12, 2015 2.505 2.581 2.494 2.518 24,710,026 -0.08(-2.93%)
Nov 11, 2015 2.594 2.594 2.514 2.594 43,640,152 +0.07(+2.83%)
Nov 10, 2015 2.456 2.567 2.416 2.523 30,576,984 +0.02(+0.89%)
Nov 09, 2015 2.532 2.549 2.469 2.500 39,551,920 -0.10(-3.95%)
Nov 06, 2015 2.541 2.603 2.505 2.603 24,803,248 +0.01(+0.34%)
Nov 05, 2015 2.541 2.612 2.523 2.594 27,025,544 +0.06(+2.47%)
Nov 04, 2015 2.599 2.616 2.505 2.532 37,620,876 -0.07(-2.69%)
Nov 03, 2015 2.459 2.615 2.459 2.602 54,952,176 +0.13(+5.43%)
Nov 02, 2015 2.445 2.477 2.401 2.468 39,365,764 +0.04(+1.65%)
Oct 30, 2015 2.432 2.445 2.401 2.427 70,895,472 +0.00(+0.00%)
Oct 29, 2015 2.427 2.490 2.407 2.427 76,050,712 -0.06(-2.51%)
Oct 28, 2015 2.441 2.593 2.436 2.490 120,580,280 +0.07(+2.76%)
Oct 27, 2015 2.410 2.445 2.383 2.423 35,608,000 +0.00(+0.00%)
Oct 26, 2015 2.490 2.494 2.394 2.423 47,826,904 -0.02(-0.91%)
Oct 23, 2015 2.508 2.526 2.432 2.445 41,723,060 -0.01(-0.54%)
Oct 22, 2015 2.490 2.490 2.434 2.459 39,051,156 +0.07(+2.80%)
Oct 21, 2015 2.419 2.436 2.369 2.392 36,073,824 -0.04(-1.47%)
Oct 20, 2015 2.526 2.530 2.419 2.427 51,323,044 -0.08(-3.20%)
Oct 19, 2015 2.543 2.543 2.485 2.508 69,223,000 -0.06(-2.26%)
Oct 16, 2015 2.602 2.606 2.517 2.566 45,840,248 -0.06(-2.21%)
Oct 15, 2015 2.624 2.655 2.543 2.624 25,420,540 +0.00(+0.17%)
Oct 14, 2015 2.597 2.651 2.579 2.619 36,097,160 +0.04(+1.38%)
Oct 13, 2015 2.637 2.655 2.559 2.584 44,251,960 -0.20(-7.21%)
Oct 12, 2015 2.851 2.892 2.776 2.784 31,549,358 -0.04(-1.27%)
Oct 09, 2015 2.883 2.887 2.784 2.820 36,984,084 -0.01(-0.47%)
Oct 08, 2015 2.771 2.838 2.762 2.834 33,445,640 +0.05(+1.76%)
Oct 07, 2015 2.762 2.892 2.704 2.784 54,157,360 +0.09(+3.48%)
Oct 06, 2015 2.655 2.718 2.651 2.691 27,812,382 +0.05(+1.86%)
Oct 05, 2015 2.570 2.682 2.570 2.642 45,097,152 +0.12(+4.78%)
Oct 02, 2015 2.374 2.530 2.352 2.521 31,529,954 +0.11(+4.50%)
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.