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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 2.035 2.137 2.025 2.133 37,599,960 +0.16(+8.29%)
Jan 28, 2016 2.002 2.007 1.960 1.969 26,178,694 +0.00(+0.00%)
Jan 27, 2016 1.974 2.011 1.951 1.969 31,906,738 -0.00(-0.24%)
Jan 26, 2016 1.946 1.983 1.925 1.974 20,450,960 +0.05(+2.67%)
Jan 25, 2016 1.960 1.993 1.923 1.923 16,812,084 -0.07(-3.29%)
Jan 22, 2016 1.937 1.993 1.913 1.988 22,138,172 +0.11(+5.97%)
Jan 21, 2016 1.923 1.932 1.871 1.876 37,988,728 -0.09(-4.51%)
Jan 20, 2016 1.946 1.993 1.904 1.965 36,862,572 -0.01(-0.47%)
Jan 19, 2016 1.988 2.002 1.941 1.974 30,299,642 +0.00(+0.24%)
Jan 15, 2016 1.946 1.969 1.969 1.969 31,310,666 -0.07(-3.43%)
Jan 14, 2016 1.983 2.058 1.955 2.039 23,106,770 +0.07(+3.55%)
Jan 13, 2016 2.039 2.063 1.962 1.969 23,086,836 -0.07(-3.21%)
Jan 12, 2016 2.025 2.039 1.983 2.035 30,212,086 +0.03(+1.40%)
Jan 11, 2016 2.109 2.109 1.993 2.007 27,369,184 -0.04(-1.83%)
Jan 08, 2016 2.147 2.156 2.039 2.044 32,703,964 -0.05(-2.23%)
Jan 07, 2016 2.147 2.151 2.091 2.091 25,487,240 -0.08(-3.86%)
Jan 06, 2016 2.161 2.203 2.147 2.175 23,866,960 -0.03(-1.27%)
Jan 05, 2016 2.207 2.212 2.165 2.203 25,417,184 -0.01(-0.32%)
Jan 04, 2016 2.200 2.224 2.172 2.210 61,891,648 -0.03(-1.46%)
Dec 31, 2015 2.256 2.242 2.242 2.242 14,380,912 -0.00(-0.21%)
Dec 30, 2015 2.308 2.326 2.233 2.247 22,833,854 -0.12(-5.12%)
Dec 29, 2015 2.373 2.382 2.345 2.368 18,804,618 +0.03(+1.40%)
Dec 28, 2015 2.326 2.368 2.291 2.336 20,803,020 +0.04(+1.62%)
Dec 24, 2015 2.266 2.298 2.298 2.298 6,679,947 +0.01(+0.41%)
Dec 23, 2015 2.252 2.294 2.252 2.289 23,381,080 +0.07(+2.94%)
Dec 22, 2015 2.247 2.268 2.205 2.224 23,167,558 +0.02(+0.85%)
Dec 21, 2015 2.298 2.303 2.189 2.205 32,195,860 -0.06(-2.68%)
Dec 18, 2015 2.392 2.429 2.266 2.266 44,601,128 -0.15(-6.36%)
Dec 17, 2015 2.457 2.490 2.420 2.420 45,482,500 +0.01(+0.23%)
Dec 16, 2015 2.302 2.436 2.253 2.414 55,861,776 +0.04(+1.51%)
Dec 15, 2015 2.396 2.427 2.358 2.378 23,517,648 +0.03(+1.34%)
Dec 14, 2015 2.360 2.360 2.316 2.347 38,627,564 -0.03(-1.13%)
Dec 11, 2015 2.414 2.419 2.357 2.374 41,712,240 -0.02(-0.75%)
Dec 10, 2015 2.548 2.548 2.387 2.392 68,489,640 -0.21(-7.93%)
Dec 09, 2015 2.602 2.629 2.566 2.598 53,860,604 +0.08(+3.20%)
Dec 08, 2015 2.477 2.548 2.405 2.517 57,709,976 +0.02(+0.72%)
Dec 07, 2015 2.602 2.609 2.486 2.499 24,997,276 -0.04(-1.76%)
Dec 04, 2015 2.544 2.589 2.504 2.544 21,852,708 -0.02(-0.70%)
Dec 03, 2015 2.602 2.627 2.548 2.562 36,784,632 +0.09(+3.81%)
Dec 02, 2015 2.445 2.472 2.356 2.468 57,917,112 +0.07(+2.89%)
Dec 01, 2015 2.430 2.434 2.381 2.399 38,705,112 +0.00(+0.00%)
Nov 30, 2015 2.430 2.457 2.394 2.399 80,920,112 -0.12(-4.63%)
Nov 27, 2015 2.618 2.618 2.510 2.515 26,009,406 -0.04(-1.75%)
Nov 25, 2015 2.600 2.560 2.560 2.560 49,331,620 -0.18(-6.69%)
Nov 24, 2015 2.712 2.783 2.685 2.743 27,629,010 +0.01(+0.49%)
Nov 23, 2015 2.797 2.828 2.721 2.730 32,622,540 -0.15(-5.28%)
Nov 20, 2015 2.855 2.913 2.833 2.882 30,127,436 +0.05(+1.74%)
Nov 19, 2015 2.730 2.837 2.716 2.833 31,848,984 +0.12(+4.28%)
Nov 18, 2015 2.649 2.721 2.631 2.716 31,349,642 +0.11(+4.12%)
Nov 17, 2015 2.595 2.667 2.589 2.609 38,636,388 +0.06(+2.46%)
Nov 16, 2015 2.475 2.555 2.461 2.546 30,962,370 +0.05(+1.97%)
Nov 13, 2015 2.524 2.542 2.463 2.497 33,985,292 -0.03(-1.06%)
Nov 12, 2015 2.510 2.586 2.499 2.524 24,655,064 -0.08(-2.93%)
Nov 11, 2015 2.600 2.600 2.519 2.600 43,543,084 +0.07(+2.83%)
Nov 10, 2015 2.461 2.573 2.421 2.528 30,508,972 +0.02(+0.89%)
Nov 09, 2015 2.537 2.555 2.475 2.506 39,463,948 -0.10(-3.95%)
Nov 06, 2015 2.546 2.609 2.510 2.609 24,748,078 +0.01(+0.34%)
Nov 05, 2015 2.546 2.618 2.528 2.600 26,965,432 +0.06(+2.47%)
Nov 04, 2015 2.604 2.622 2.510 2.537 37,537,196 -0.07(-2.66%)
Nov 03, 2015 2.464 2.620 2.464 2.607 54,843,884 +0.13(+5.42%)
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.