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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 2.253 2.239 2.239 2.239 14,402,064 -0.00(-0.21%)
Dec 30, 2015 2.304 2.323 2.230 2.244 22,867,440 -0.12(-5.12%)
Dec 29, 2015 2.369 2.379 2.342 2.365 18,832,276 +0.03(+1.40%)
Dec 28, 2015 2.323 2.365 2.288 2.332 20,833,618 +0.04(+1.62%)
Dec 24, 2015 2.262 2.295 2.295 2.295 6,689,772 +0.01(+0.41%)
Dec 23, 2015 2.248 2.290 2.248 2.286 23,415,470 +0.07(+2.94%)
Dec 22, 2015 2.244 2.265 2.202 2.221 23,201,634 +0.02(+0.85%)
Dec 21, 2015 2.295 2.300 2.186 2.202 32,243,216 -0.06(-2.68%)
Dec 18, 2015 2.388 2.425 2.262 2.262 44,666,728 -0.15(-6.36%)
Dec 17, 2015 2.453 2.486 2.416 2.416 45,549,396 +0.01(+0.23%)
Dec 16, 2015 2.299 2.433 2.250 2.411 55,943,928 +0.04(+1.51%)
Dec 15, 2015 2.393 2.424 2.355 2.375 23,552,234 +0.03(+1.34%)
Dec 14, 2015 2.357 2.357 2.312 2.343 38,684,372 -0.03(-1.13%)
Dec 11, 2015 2.411 2.415 2.353 2.370 41,773,584 -0.02(-0.75%)
Dec 10, 2015 2.545 2.545 2.384 2.388 68,590,368 -0.21(-7.93%)
Dec 09, 2015 2.598 2.625 2.563 2.594 53,939,816 +0.08(+3.20%)
Dec 08, 2015 2.473 2.545 2.402 2.513 57,794,848 +0.02(+0.72%)
Dec 07, 2015 2.598 2.605 2.482 2.495 25,034,038 -0.04(-1.76%)
Dec 04, 2015 2.540 2.585 2.500 2.540 21,884,846 -0.02(-0.70%)
Dec 03, 2015 2.598 2.623 2.545 2.558 36,838,728 +0.09(+3.81%)
Dec 02, 2015 2.442 2.469 2.352 2.464 58,002,288 +0.07(+2.89%)
Dec 01, 2015 2.426 2.431 2.377 2.395 38,762,032 +0.00(+0.00%)
Nov 30, 2015 2.426 2.453 2.391 2.395 81,039,112 -0.12(-4.63%)
Nov 27, 2015 2.614 2.614 2.507 2.511 26,047,656 -0.04(-1.75%)
Nov 25, 2015 2.596 2.556 2.556 2.556 49,404,168 -0.18(-6.69%)
Nov 24, 2015 2.708 2.779 2.681 2.739 27,669,642 +0.01(+0.49%)
Nov 23, 2015 2.793 2.824 2.717 2.726 32,670,516 -0.15(-5.28%)
Nov 20, 2015 2.851 2.909 2.828 2.878 30,171,742 +0.05(+1.74%)
Nov 19, 2015 2.726 2.833 2.712 2.828 31,895,820 +0.12(+4.28%)
Nov 18, 2015 2.645 2.717 2.627 2.712 31,395,746 +0.11(+4.12%)
Nov 17, 2015 2.592 2.663 2.585 2.605 38,693,208 +0.06(+2.46%)
Nov 16, 2015 2.471 2.551 2.458 2.542 31,007,904 +0.05(+1.97%)
Nov 13, 2015 2.520 2.538 2.460 2.493 34,035,268 -0.03(-1.06%)
Nov 12, 2015 2.507 2.583 2.496 2.520 24,691,322 -0.08(-2.93%)
Nov 11, 2015 2.596 2.596 2.516 2.596 43,607,120 +0.07(+2.83%)
Nov 10, 2015 2.458 2.569 2.417 2.525 30,553,840 +0.02(+0.89%)
Nov 09, 2015 2.534 2.551 2.471 2.502 39,521,984 -0.10(-3.95%)
Nov 06, 2015 2.542 2.605 2.507 2.605 24,784,474 +0.01(+0.34%)
Nov 05, 2015 2.542 2.614 2.525 2.596 27,005,088 +0.06(+2.47%)
Nov 04, 2015 2.601 2.618 2.507 2.534 37,592,396 -0.07(-2.66%)
Nov 03, 2015 2.460 2.616 2.460 2.603 54,924,548 +0.13(+5.43%)
Nov 02, 2015 2.447 2.478 2.402 2.469 39,345,976 +0.04(+1.65%)
Oct 30, 2015 2.433 2.447 2.402 2.429 70,859,832 +0.00(+0.00%)
Oct 29, 2015 2.429 2.491 2.409 2.429 76,012,480 -0.06(-2.51%)
Oct 28, 2015 2.442 2.594 2.438 2.491 120,519,664 +0.07(+2.76%)
Oct 27, 2015 2.411 2.447 2.384 2.424 35,590,096 +0.00(+0.00%)
Oct 26, 2015 2.491 2.496 2.395 2.424 47,802,864 -0.02(-0.91%)
Oct 23, 2015 2.509 2.527 2.433 2.447 41,702,084 -0.01(-0.54%)
Oct 22, 2015 2.491 2.491 2.435 2.460 39,031,524 +0.07(+2.80%)
Oct 21, 2015 2.420 2.438 2.371 2.393 36,055,688 -0.04(-1.47%)
Oct 20, 2015 2.527 2.531 2.420 2.429 51,297,244 -0.08(-3.20%)
Oct 19, 2015 2.545 2.545 2.487 2.509 69,188,200 -0.06(-2.26%)
Oct 16, 2015 2.603 2.607 2.518 2.567 45,817,200 -0.06(-2.21%)
Oct 15, 2015 2.625 2.656 2.545 2.625 25,407,760 +0.00(+0.17%)
Oct 14, 2015 2.598 2.652 2.580 2.621 36,079,012 +0.04(+1.38%)
Oct 13, 2015 2.639 2.656 2.560 2.585 44,229,712 -0.20(-7.21%)
Oct 12, 2015 2.853 2.893 2.777 2.786 31,533,498 -0.04(-1.27%)
Oct 09, 2015 2.884 2.889 2.786 2.822 36,965,488 -0.01(-0.47%)
Oct 08, 2015 2.772 2.839 2.764 2.835 33,428,826 +0.05(+1.76%)
Oct 07, 2015 2.764 2.893 2.705 2.786 54,130,132 +0.09(+3.48%)
Oct 06, 2015 2.656 2.719 2.652 2.692 27,798,400 +0.05(+1.86%)
Oct 05, 2015 2.572 2.683 2.572 2.643 45,074,484 +0.12(+4.78%)
Oct 02, 2015 2.375 2.531 2.353 2.522 31,514,102 +0.11(+4.53%)
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.