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 )

2.450 -0.050 (-2.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Aug 31, 2015 2.790 2.857 2.777 2.839 47,847,004 -0.15(-5.07%)
Aug 28, 2015 3.035 3.102 2.951 2.991 51,345,528 -0.10(-3.17%)
Aug 27, 2015 3.035 3.147 3.015 3.089 34,060,396 +0.12(+3.90%)
Aug 26, 2015 2.844 2.977 2.768 2.973 45,008,640 +0.16(+5.71%)
Aug 25, 2015 2.973 2.986 2.808 2.812 38,006,436 -0.03(-1.10%)
Aug 24, 2015 2.741 2.946 2.710 2.844 44,440,656 -0.11(-3.77%)
Aug 21, 2015 2.942 3.004 2.906 2.955 35,586,904 -0.06(-2.07%)
Aug 20, 2015 2.977 3.040 2.946 3.017 24,126,186 +0.01(+0.30%)
Aug 19, 2015 3.031 3.062 2.942 3.009 33,133,216 -0.12(-3.85%)
Aug 18, 2015 3.022 3.185 2.966 3.129 39,766,228 +0.07(+2.33%)
Aug 17, 2015 3.071 3.136 3.053 3.058 14,357,021 -0.04(-1.44%)
Aug 14, 2015 3.102 3.133 3.075 3.102 16,485,616 +0.03(+1.02%)
Aug 13, 2015 3.151 3.156 3.062 3.071 31,375,338 -0.11(-3.37%)
Aug 12, 2015 3.205 3.222 3.153 3.178 35,038,012 -0.06(-1.79%)
Aug 11, 2015 3.249 3.289 3.182 3.236 20,892,558 -0.08(-2.55%)
Aug 10, 2015 3.222 3.325 3.214 3.320 21,066,426 +0.12(+3.62%)
Aug 07, 2015 3.242 3.285 3.187 3.205 28,544,750 -0.08(-2.31%)
Aug 06, 2015 3.271 3.320 3.245 3.280 28,366,852 -0.02(-0.54%)
Aug 05, 2015 3.352 3.365 3.265 3.298 22,956,296 -0.05(-1.46%)
Aug 04, 2015 3.383 3.396 3.294 3.347 23,691,114 -0.06(-1.64%)
Aug 03, 2015 3.394 3.447 3.372 3.403 34,085,664 -0.13(-3.78%)
Jul 31, 2015 3.608 3.652 3.528 3.537 24,620,854 -0.03(-0.75%)
Jul 30, 2015 3.657 3.679 3.541 3.563 22,168,474 -0.12(-3.26%)
Jul 29, 2015 3.621 3.724 3.603 3.683 21,264,632 +0.07(+1.97%)
Jul 28, 2015 3.621 3.639 3.461 3.612 28,153,440 +0.04(+1.12%)
Jul 27, 2015 3.577 3.617 3.523 3.572 27,139,366 +0.04(+1.13%)
Jul 24, 2015 3.545 3.550 3.447 3.532 41,526,416 -0.05(-1.49%)
Jul 23, 2015 3.701 3.746 3.572 3.586 26,095,348 -0.21(-5.63%)
Jul 22, 2015 3.848 3.857 3.773 3.799 19,561,352 -0.12(-2.96%)
Jul 21, 2015 3.897 3.935 3.884 3.915 15,576,156 -0.01(-0.23%)
Jul 20, 2015 3.960 3.965 3.911 3.924 11,505,612 -0.07(-1.67%)
Jul 17, 2015 4.062 4.071 3.974 3.991 15,635,273 -0.09(-2.18%)
Jul 16, 2015 4.124 4.129 4.051 4.080 14,260,655 -0.02(-0.43%)
Jul 15, 2015 4.107 4.122 4.051 4.098 12,694,430 -0.04(-1.08%)
Jul 14, 2015 4.111 4.182 4.067 4.142 20,011,106 +0.02(+0.54%)
Jul 13, 2015 4.022 4.133 3.991 4.120 19,748,080 +0.12(+3.12%)
Jul 10, 2015 3.911 4.013 3.879 3.995 16,418,018 +0.16(+4.30%)
Jul 09, 2015 3.844 3.902 3.830 3.830 16,804,452 +0.05(+1.30%)
Jul 08, 2015 3.817 3.844 3.768 3.781 19,676,350 -0.12(-3.19%)
Jul 07, 2015 3.888 3.911 3.790 3.906 20,273,088 -0.05(-1.35%)
Jul 06, 2015 3.982 4.026 3.937 3.960 18,394,604 -0.18(-4.41%)
Jul 02, 2015 4.058 4.142 4.142 4.142 22,916,766 +0.12(+2.99%)
Jul 01, 2015 4.071 4.102 4.009 4.022 20,018,454 -0.06(-1.36%)
Jun 30, 2015 4.104 4.142 4.055 4.077 22,010,944 +0.04(+0.99%)
Jun 29, 2015 4.060 4.095 4.017 4.037 22,764,008 -0.09(-2.26%)
Jun 26, 2015 4.113 4.153 4.086 4.131 28,340,324 +0.07(+1.75%)
Jun 25, 2015 4.113 4.118 4.002 4.060 17,464,756 -0.06(-1.41%)
Jun 24, 2015 4.135 4.171 4.095 4.118 9,785,444 -0.03(-0.64%)
Jun 23, 2015 4.082 4.158 4.073 4.144 14,560,259 +0.06(+1.41%)
Jun 22, 2015 4.091 4.122 4.034 4.087 25,531,080 +0.08(+2.10%)
Jun 19, 2015 4.060 4.115 3.987 4.003 15,575,258 -0.15(-3.52%)
Jun 18, 2015 4.073 4.180 3.994 4.149 22,182,034 +0.13(+3.19%)
Jun 17, 2015 3.998 4.069 3.936 4.020 22,725,280 -0.03(-0.66%)
Jun 16, 2015 3.954 4.069 3.945 4.047 20,735,794 +0.14(+3.51%)
Jun 15, 2015 3.883 3.914 3.852 3.910 17,737,354 -0.04(-1.01%)
Jun 12, 2015 3.976 4.003 3.925 3.950 18,074,418 -0.06(-1.54%)
Jun 11, 2015 3.994 4.016 3.910 4.012 22,699,328 +0.00(+0.11%)
Jun 10, 2015 4.051 4.060 3.989 4.007 30,978,490 +0.12(+3.07%)
Jun 09, 2015 3.941 3.981 3.879 3.888 29,513,602 -0.05(-1.35%)
Jun 08, 2015 3.936 3.958 3.901 3.941 25,134,366 +0.07(+1.71%)
Jun 05, 2015 3.897 3.919 3.852 3.874 16,736,263 -0.06(-1.57%)
Jun 04, 2015 3.976 4.007 3.912 3.936 11,453,948 -0.05(-1.22%)
Jun 03, 2015 4.047 4.047 3.965 3.985 19,898,640 -0.08(-2.07%)
Jun 02, 2015 3.998 4.087 3.981 4.069 27,870,776 +0.16(+4.03%)
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.