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 )

2.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Jul 31, 2015 3.493 3.536 3.416 3.424 25,428,246 -0.03(-0.75%)
Jul 30, 2015 3.541 3.562 3.429 3.450 22,895,444 -0.12(-3.26%)
Jul 29, 2015 3.506 3.605 3.489 3.567 21,961,962 +0.07(+1.97%)
Jul 28, 2015 3.506 3.523 3.351 3.498 29,076,676 +0.04(+1.12%)
Jul 27, 2015 3.463 3.502 3.411 3.459 28,029,346 +0.04(+1.13%)
Jul 24, 2015 3.433 3.437 3.338 3.420 42,888,188 -0.05(-1.49%)
Jul 23, 2015 3.584 3.627 3.459 3.472 26,951,092 -0.21(-5.63%)
Jul 22, 2015 3.726 3.735 3.653 3.679 20,202,828 -0.11(-2.96%)
Jul 21, 2015 3.774 3.810 3.761 3.791 16,086,945 -0.01(-0.23%)
Jul 20, 2015 3.834 3.839 3.786 3.799 11,882,916 -0.06(-1.67%)
Jul 17, 2015 3.933 3.942 3.848 3.864 16,148,000 -0.09(-2.18%)
Jul 16, 2015 3.993 3.998 3.922 3.950 14,728,305 -0.02(-0.43%)
Jul 15, 2015 3.976 3.991 3.922 3.968 13,110,718 -0.04(-1.08%)
Jul 14, 2015 3.981 4.050 3.937 4.011 20,667,330 +0.02(+0.54%)
Jul 13, 2015 3.894 4.002 3.864 3.989 20,395,678 +0.12(+3.12%)
Jul 10, 2015 3.786 3.886 3.756 3.868 16,956,414 +0.16(+4.30%)
Jul 09, 2015 3.722 3.778 3.709 3.709 17,355,520 +0.05(+1.30%)
Jul 08, 2015 3.696 3.722 3.648 3.661 20,321,596 -0.12(-3.19%)
Jul 07, 2015 3.765 3.786 3.670 3.782 20,937,902 -0.05(-1.35%)
Jul 06, 2015 3.855 3.899 3.812 3.834 18,997,818 -0.18(-4.41%)
Jul 02, 2015 3.929 4.011 4.011 4.011 23,668,276 +0.12(+2.99%)
Jul 01, 2015 3.942 3.972 3.881 3.894 20,674,920 -0.05(-1.36%)
Jun 30, 2015 3.974 4.010 3.926 3.948 22,732,746 +0.04(+0.99%)
Jun 29, 2015 3.931 3.965 3.890 3.909 23,510,508 -0.09(-2.26%)
Jun 26, 2015 3.982 4.021 3.957 4.000 29,269,686 +0.07(+1.75%)
Jun 25, 2015 3.982 3.987 3.875 3.931 18,037,478 -0.06(-1.41%)
Jun 24, 2015 4.004 4.038 3.965 3.987 10,106,337 -0.03(-0.64%)
Jun 23, 2015 3.952 4.026 3.944 4.013 15,037,733 +0.06(+1.41%)
Jun 22, 2015 3.961 3.991 3.906 3.957 26,368,330 +0.08(+2.10%)
Jun 19, 2015 3.931 3.985 3.861 3.876 16,086,023 -0.14(-3.52%)
Jun 18, 2015 3.944 4.047 3.867 4.017 22,909,456 +0.12(+3.19%)
Jun 17, 2015 3.871 3.940 3.811 3.893 23,470,518 -0.03(-0.66%)
Jun 16, 2015 3.828 3.940 3.820 3.918 21,415,792 +0.13(+3.51%)
Jun 15, 2015 3.760 3.790 3.730 3.786 18,319,022 -0.04(-1.01%)
Jun 12, 2015 3.850 3.876 3.801 3.824 18,667,140 -0.06(-1.54%)
Jun 11, 2015 3.867 3.888 3.786 3.884 23,443,716 +0.00(+0.11%)
Jun 10, 2015 3.923 3.931 3.863 3.880 31,994,378 +0.12(+3.07%)
Jun 09, 2015 3.816 3.854 3.756 3.764 30,481,452 -0.05(-1.35%)
Jun 08, 2015 3.811 3.833 3.777 3.816 25,958,606 +0.06(+1.71%)
Jun 05, 2015 3.773 3.794 3.730 3.751 17,285,100 -0.06(-1.57%)
Jun 04, 2015 3.850 3.880 3.788 3.811 11,829,562 -0.05(-1.22%)
Jun 03, 2015 3.918 3.918 3.839 3.858 20,551,182 -0.08(-2.07%)
Jun 02, 2015 3.871 3.957 3.854 3.940 28,784,752 +0.15(+4.03%)
Jun 01, 2015 3.811 3.817 3.753 3.787 19,444,958 +0.02(+0.57%)
May 29, 2015 3.873 3.894 3.766 3.766 32,091,104 -0.15(-3.72%)
May 28, 2015 3.907 3.920 3.826 3.911 21,822,742 -0.05(-1.19%)
May 27, 2015 3.847 3.982 3.787 3.958 35,642,816 +0.09(+2.21%)
May 26, 2015 3.946 3.954 3.856 3.873 30,679,924 -0.15(-3.72%)
May 22, 2015 4.091 4.023 4.023 4.023 34,173,540 -0.13(-3.19%)
May 21, 2015 4.215 4.254 4.134 4.155 32,034,950 -0.16(-3.67%)
May 20, 2015 4.314 4.361 4.288 4.314 20,589,136 -0.03(-0.79%)
May 19, 2015 4.421 4.429 4.309 4.348 19,535,014 -0.11(-2.40%)
May 18, 2015 4.553 4.558 4.397 4.455 36,857,420 -0.15(-3.16%)
May 15, 2015 4.502 4.618 4.463 4.600 25,475,846 +0.10(+2.19%)
May 14, 2015 4.401 4.523 4.382 4.502 23,748,326 +0.15(+3.44%)
May 13, 2015 4.451 4.476 4.331 4.352 17,028,686 -0.09(-1.93%)
May 12, 2015 4.395 4.476 4.386 4.438 11,484,954 +0.03(+0.58%)
May 11, 2015 4.553 4.558 4.408 4.412 12,796,496 -0.13(-2.92%)
May 08, 2015 4.540 4.566 4.448 4.545 12,006,505 +0.08(+1.72%)
May 07, 2015 4.395 4.472 4.359 4.468 10,349,206 +0.04(+0.97%)
May 06, 2015 4.545 4.549 4.399 4.425 17,348,470 -0.09(-1.99%)
May 05, 2015 4.463 4.592 4.446 4.515 23,849,288 +0.01(+0.15%)
May 04, 2015 4.529 4.559 4.478 4.508 22,835,108 -0.09(-1.95%)
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.