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 )

2.495 +0.065 (+2.67%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 6, 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 (%)
Feb 29, 2016 2.449 2.500 2.426 2.472 29,402,740 +0.08(+3.31%)
Feb 26, 2016 2.468 2.472 2.360 2.393 9,984,874 -0.03(-1.35%)
Feb 25, 2016 2.472 2.472 2.393 2.426 18,158,576 -0.00(-0.19%)
Feb 24, 2016 2.346 2.430 2.318 2.430 20,791,988 +0.01(+0.58%)
Feb 23, 2016 2.454 2.458 2.398 2.416 21,810,982 -0.06(-2.26%)
Feb 22, 2016 2.393 2.477 2.384 2.472 21,132,618 +0.17(+7.51%)
Feb 19, 2016 2.253 2.314 2.230 2.300 21,425,826 +0.02(+1.02%)
Feb 18, 2016 2.318 2.323 2.253 2.276 18,788,274 -0.10(-4.13%)
Feb 17, 2016 2.351 2.421 2.290 2.374 27,200,442 +0.09(+3.88%)
Feb 16, 2016 2.267 2.314 2.251 2.286 26,954,706 +0.04(+1.87%)
Feb 12, 2016 2.253 2.244 2.244 2.244 19,182,322 +0.02(+1.05%)
Feb 11, 2016 2.262 2.267 2.197 2.220 25,104,970 -0.09(-4.03%)
Feb 10, 2016 2.258 2.346 2.253 2.314 21,623,506 +0.07(+3.12%)
Feb 09, 2016 2.206 2.267 2.155 2.244 31,057,830 -0.00(-0.21%)
Feb 08, 2016 2.318 2.323 2.216 2.248 17,177,324 -0.08(-3.41%)
Feb 05, 2016 2.351 2.393 2.300 2.328 33,051,904 -0.07(-3.11%)
Feb 04, 2016 2.290 2.444 2.290 2.402 73,183,672 +0.17(+7.52%)
Feb 03, 2016 2.211 2.239 2.141 2.234 40,803,164 +0.17(+8.37%)
Feb 02, 2016 2.136 2.146 2.062 2.062 34,737,596 -0.13(-6.06%)
Feb 01, 2016 2.088 2.204 2.064 2.195 41,606,424 +0.07(+3.06%)
Jan 29, 2016 2.032 2.134 2.022 2.130 37,653,916 +0.16(+8.29%)
Jan 28, 2016 1.999 2.004 1.957 1.967 26,216,260 +0.00(+0.00%)
Jan 27, 2016 1.971 2.008 1.948 1.967 31,952,522 -0.00(-0.24%)
Jan 26, 2016 1.943 1.980 1.922 1.971 20,480,306 +0.05(+2.67%)
Jan 25, 2016 1.957 1.990 1.920 1.920 16,836,208 -0.07(-3.29%)
Jan 22, 2016 1.934 1.990 1.911 1.985 22,169,940 +0.11(+5.97%)
Jan 21, 2016 1.920 1.929 1.869 1.873 38,043,240 -0.09(-4.51%)
Jan 20, 2016 1.943 1.990 1.901 1.962 36,915,468 -0.01(-0.47%)
Jan 19, 2016 1.985 1.999 1.939 1.971 30,343,120 +0.00(+0.24%)
Jan 15, 2016 1.943 1.967 1.967 1.967 31,355,594 -0.07(-3.43%)
Jan 14, 2016 1.980 2.055 1.953 2.036 23,139,928 +0.07(+3.55%)
Jan 13, 2016 2.036 2.060 1.960 1.967 23,119,964 -0.07(-3.21%)
Jan 12, 2016 2.022 2.036 1.980 2.032 30,255,440 +0.03(+1.40%)
Jan 11, 2016 2.106 2.106 1.990 2.004 27,408,458 -0.04(-1.83%)
Jan 08, 2016 2.144 2.153 2.036 2.041 32,750,890 -0.05(-2.23%)
Jan 07, 2016 2.144 2.148 2.088 2.088 25,523,812 -0.08(-3.86%)
Jan 06, 2016 2.158 2.200 2.144 2.172 23,901,206 -0.03(-1.27%)
Jan 05, 2016 2.204 2.209 2.162 2.200 25,453,656 -0.01(-0.32%)
Jan 04, 2016 2.197 2.221 2.169 2.207 61,980,452 -0.03(-1.46%)
Dec 31, 2015 2.253 2.239 2.239 2.239 14,401,546 -0.00(-0.21%)
Dec 30, 2015 2.304 2.323 2.230 2.244 22,866,618 -0.12(-5.12%)
Dec 29, 2015 2.370 2.379 2.342 2.365 18,831,598 +0.03(+1.40%)
Dec 28, 2015 2.323 2.365 2.288 2.332 20,832,868 +0.04(+1.62%)
Dec 24, 2015 2.262 2.295 2.295 2.295 6,689,531 +0.01(+0.41%)
Dec 23, 2015 2.249 2.290 2.249 2.286 23,414,628 +0.07(+2.94%)
Dec 22, 2015 2.244 2.265 2.202 2.221 23,200,800 +0.02(+0.85%)
Dec 21, 2015 2.295 2.300 2.186 2.202 32,242,056 -0.06(-2.67%)
Dec 18, 2015 2.388 2.425 2.262 2.262 44,665,124 -0.15(-6.36%)
Dec 17, 2015 2.453 2.486 2.416 2.416 45,547,756 +0.01(+0.23%)
Dec 16, 2015 2.299 2.433 2.250 2.411 55,941,920 +0.04(+1.51%)
Dec 15, 2015 2.393 2.424 2.355 2.375 23,551,388 +0.03(+1.34%)
Dec 14, 2015 2.357 2.357 2.312 2.344 38,682,984 -0.03(-1.13%)
Dec 11, 2015 2.411 2.415 2.354 2.370 41,772,084 -0.02(-0.75%)
Dec 10, 2015 2.545 2.545 2.384 2.388 68,587,904 -0.21(-7.93%)
Dec 09, 2015 2.598 2.625 2.563 2.594 53,937,880 +0.08(+3.20%)
Dec 08, 2015 2.473 2.545 2.402 2.513 57,792,772 +0.02(+0.72%)
Dec 07, 2015 2.598 2.605 2.482 2.496 25,033,140 -0.04(-1.76%)
Dec 04, 2015 2.540 2.585 2.500 2.540 21,884,060 -0.02(-0.70%)
Dec 03, 2015 2.598 2.623 2.545 2.558 36,837,404 +0.09(+3.81%)
Dec 02, 2015 2.442 2.469 2.352 2.464 58,000,208 +0.07(+2.89%)
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.