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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 29, 2016 2.032 2.134 2.022 2.130 37,655,264 +0.16(+8.29%)
Jan 28, 2016 1.999 2.004 1.957 1.966 26,217,200 +0.00(+0.00%)
Jan 27, 2016 1.971 2.008 1.948 1.966 31,953,668 -0.00(-0.24%)
Jan 26, 2016 1.943 1.980 1.922 1.971 20,481,040 +0.05(+2.67%)
Jan 25, 2016 1.957 1.990 1.920 1.920 16,836,812 -0.07(-3.29%)
Jan 22, 2016 1.934 1.990 1.911 1.985 22,170,734 +0.11(+5.97%)
Jan 21, 2016 1.920 1.929 1.869 1.873 38,044,604 -0.09(-4.51%)
Jan 20, 2016 1.943 1.990 1.901 1.962 36,916,792 -0.01(-0.47%)
Jan 19, 2016 1.985 1.999 1.938 1.971 30,344,208 +0.00(+0.24%)
Jan 15, 2016 1.943 1.966 1.966 1.966 31,356,720 -0.07(-3.43%)
Jan 14, 2016 1.980 2.055 1.952 2.036 23,140,758 +0.07(+3.55%)
Jan 13, 2016 2.036 2.060 1.959 1.966 23,120,794 -0.07(-3.21%)
Jan 12, 2016 2.022 2.036 1.980 2.032 30,256,524 +0.03(+1.40%)
Jan 11, 2016 2.106 2.106 1.990 2.004 27,409,440 -0.04(-1.83%)
Jan 08, 2016 2.144 2.153 2.036 2.041 32,752,066 -0.05(-2.23%)
Jan 07, 2016 2.144 2.148 2.088 2.088 25,524,728 -0.08(-3.86%)
Jan 06, 2016 2.158 2.199 2.144 2.171 23,902,064 -0.03(-1.27%)
Jan 05, 2016 2.204 2.209 2.162 2.199 25,454,568 -0.01(-0.32%)
Jan 04, 2016 2.197 2.221 2.169 2.207 61,982,684 -0.03(-1.46%)
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%)
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.