Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2015 2.424 2.451 2.389 2.393 81,100,496 -0.12(-4.63%)
Nov 27, 2015 2.612 2.612 2.505 2.509 26,067,388 -0.04(-1.75%)
Nov 25, 2015 2.594 2.554 2.554 2.554 49,441,592 -0.18(-6.69%)
Nov 24, 2015 2.706 2.777 2.679 2.737 27,690,602 +0.01(+0.49%)
Nov 23, 2015 2.791 2.822 2.715 2.724 32,695,264 -0.15(-5.28%)
Nov 20, 2015 2.849 2.907 2.826 2.875 30,194,598 +0.05(+1.74%)
Nov 19, 2015 2.724 2.831 2.710 2.826 31,919,982 +0.12(+4.28%)
Nov 18, 2015 2.643 2.715 2.625 2.710 31,419,528 +0.11(+4.12%)
Nov 17, 2015 2.590 2.661 2.583 2.603 38,722,520 +0.06(+2.46%)
Nov 16, 2015 2.469 2.549 2.456 2.541 31,031,392 +0.05(+1.97%)
Nov 13, 2015 2.518 2.536 2.458 2.491 34,061,052 -0.03(-1.06%)
Nov 12, 2015 2.505 2.581 2.494 2.518 24,710,026 -0.08(-2.93%)
Nov 11, 2015 2.594 2.594 2.514 2.594 43,640,152 +0.07(+2.83%)
Nov 10, 2015 2.456 2.567 2.416 2.523 30,576,984 +0.02(+0.89%)
Nov 09, 2015 2.532 2.549 2.469 2.500 39,551,920 -0.10(-3.95%)
Nov 06, 2015 2.541 2.603 2.505 2.603 24,803,248 +0.01(+0.34%)
Nov 05, 2015 2.541 2.612 2.523 2.594 27,025,544 +0.06(+2.47%)
Nov 04, 2015 2.599 2.616 2.505 2.532 37,620,876 -0.07(-2.69%)
Nov 03, 2015 2.459 2.615 2.459 2.602 54,952,176 +0.13(+5.43%)
Nov 02, 2015 2.445 2.477 2.401 2.468 39,365,764 +0.04(+1.65%)
Oct 30, 2015 2.432 2.445 2.401 2.427 70,895,472 +0.00(+0.00%)
Oct 29, 2015 2.427 2.490 2.407 2.427 76,050,712 -0.06(-2.51%)
Oct 28, 2015 2.441 2.593 2.436 2.490 120,580,280 +0.07(+2.76%)
Oct 27, 2015 2.410 2.445 2.383 2.423 35,608,000 +0.00(+0.00%)
Oct 26, 2015 2.490 2.494 2.394 2.423 47,826,904 -0.02(-0.91%)
Oct 23, 2015 2.508 2.526 2.432 2.445 41,723,060 -0.01(-0.54%)
Oct 22, 2015 2.490 2.490 2.434 2.459 39,051,156 +0.07(+2.80%)
Oct 21, 2015 2.419 2.436 2.369 2.392 36,073,824 -0.04(-1.47%)
Oct 20, 2015 2.526 2.530 2.419 2.427 51,323,044 -0.08(-3.20%)
Oct 19, 2015 2.543 2.543 2.485 2.508 69,223,000 -0.06(-2.26%)
Oct 16, 2015 2.602 2.606 2.517 2.566 45,840,248 -0.06(-2.21%)
Oct 15, 2015 2.624 2.655 2.543 2.624 25,420,540 +0.00(+0.17%)
Oct 14, 2015 2.597 2.651 2.579 2.619 36,097,160 +0.04(+1.38%)
Oct 13, 2015 2.637 2.655 2.559 2.584 44,251,960 -0.20(-7.21%)
Oct 12, 2015 2.851 2.892 2.776 2.784 31,549,358 -0.04(-1.27%)
Oct 09, 2015 2.883 2.887 2.784 2.820 36,984,084 -0.01(-0.47%)
Oct 08, 2015 2.771 2.838 2.762 2.834 33,445,640 +0.05(+1.76%)
Oct 07, 2015 2.762 2.892 2.704 2.784 54,157,360 +0.09(+3.48%)
Oct 06, 2015 2.655 2.718 2.651 2.691 27,812,382 +0.05(+1.86%)
Oct 05, 2015 2.570 2.682 2.570 2.642 45,097,152 +0.12(+4.78%)
Oct 02, 2015 2.374 2.530 2.352 2.521 31,529,954 +0.11(+4.50%)
Oct 01, 2015 2.404 2.435 2.359 2.413 27,134,120 +0.02(+0.93%)
Sep 30, 2015 2.399 2.401 2.326 2.390 42,537,460 +0.09(+4.08%)
Sep 29, 2015 2.306 2.341 2.283 2.297 57,659,928 +0.01(+0.39%)
Sep 28, 2015 2.364 2.368 2.288 2.288 39,953,216 -0.13(-5.35%)
Sep 25, 2015 2.502 2.515 2.408 2.417 44,634,296 -0.05(-1.99%)
Sep 24, 2015 2.243 2.475 2.230 2.466 50,926,972 +0.10(+4.34%)
Sep 23, 2015 2.457 2.479 2.350 2.364 41,051,800 -0.13(-5.36%)
Sep 22, 2015 2.444 2.506 2.390 2.497 47,864,176 -0.04(-1.41%)
Sep 21, 2015 2.609 2.618 2.497 2.533 22,180,484 -0.08(-2.91%)
Sep 18, 2015 2.774 2.796 2.600 2.609 35,176,708 -0.25(-8.59%)
Sep 17, 2015 2.787 2.930 2.778 2.854 43,477,932 -0.01(-0.31%)
Sep 16, 2015 2.805 2.872 2.796 2.863 32,467,182 +0.13(+4.73%)
Sep 15, 2015 2.693 2.765 2.689 2.734 27,831,804 +0.02(+0.66%)
Sep 14, 2015 2.591 2.734 2.551 2.716 41,586,208 +0.14(+5.55%)
Sep 11, 2015 2.613 2.613 2.551 2.573 27,401,818 -0.05(-1.87%)
Sep 10, 2015 2.586 2.678 2.542 2.622 42,999,976 -0.09(-3.29%)
Sep 09, 2015 2.743 2.809 2.707 2.711 33,320,822 +0.04(+1.50%)
Sep 08, 2015 2.680 2.698 2.653 2.671 24,354,306 +0.07(+2.74%)
Sep 04, 2015 2.693 2.600 2.600 2.600 30,546,990 -0.16(-5.82%)
Sep 03, 2015 2.662 2.774 2.638 2.760 34,945,156 +0.05(+1.81%)
Sep 02, 2015 2.716 2.736 2.640 2.711 38,369,660 +0.02(+0.72%)
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.