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 )

2.360 -0.050 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 2.182 2.168 2.168 2.168 14,873,282 -0.00(-0.21%)
Dec 30, 2015 2.231 2.249 2.159 2.173 23,615,634 -0.12(-5.12%)
Dec 29, 2015 2.294 2.303 2.267 2.290 19,448,444 +0.03(+1.40%)
Dec 28, 2015 2.249 2.290 2.216 2.258 21,515,268 +0.04(+1.62%)
Dec 24, 2015 2.191 2.222 2.222 2.222 6,908,653 +0.01(+0.41%)
Dec 23, 2015 2.177 2.218 2.177 2.213 24,181,596 +0.06(+2.94%)
Dec 22, 2015 2.173 2.193 2.132 2.150 23,960,764 +0.02(+0.85%)
Dec 21, 2015 2.222 2.227 2.116 2.132 33,298,174 -0.06(-2.67%)
Dec 18, 2015 2.312 2.349 2.191 2.191 46,128,168 -0.15(-6.36%)
Dec 17, 2015 2.376 2.407 2.339 2.339 47,039,716 +0.01(+0.23%)
Dec 16, 2015 2.226 2.356 2.178 2.334 57,774,348 +0.03(+1.51%)
Dec 15, 2015 2.317 2.347 2.280 2.299 24,322,836 +0.03(+1.34%)
Dec 14, 2015 2.282 2.282 2.239 2.269 39,950,080 -0.03(-1.13%)
Dec 11, 2015 2.334 2.338 2.279 2.295 43,140,368 -0.02(-0.75%)
Dec 10, 2015 2.464 2.464 2.308 2.312 70,834,568 -0.20(-7.93%)
Dec 09, 2015 2.516 2.542 2.481 2.512 55,704,664 +0.08(+3.20%)
Dec 08, 2015 2.395 2.464 2.325 2.434 59,685,824 +0.02(+0.72%)
Dec 07, 2015 2.516 2.523 2.403 2.416 25,853,122 -0.04(-1.76%)
Dec 04, 2015 2.460 2.503 2.421 2.460 22,600,892 -0.02(-0.70%)
Dec 03, 2015 2.516 2.540 2.464 2.477 38,044,048 +0.09(+3.81%)
Dec 02, 2015 2.364 2.390 2.278 2.386 59,900,056 +0.07(+2.89%)
Dec 01, 2015 2.349 2.354 2.302 2.319 40,030,276 +0.00(+0.00%)
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%)
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.