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 3, 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 2.794 2.861 2.781 2.843 47,776,348 -0.15(-5.07%)
Aug 28, 2015 3.040 3.107 2.955 2.995 51,269,704 -0.10(-3.17%)
Aug 27, 2015 3.040 3.151 3.020 3.093 34,010,096 +0.12(+3.90%)
Aug 26, 2015 2.848 2.982 2.772 2.977 44,942,172 +0.16(+5.71%)
Aug 25, 2015 2.977 2.991 2.812 2.817 37,950,312 -0.03(-1.10%)
Aug 24, 2015 2.745 2.950 2.714 2.848 44,375,028 -0.11(-3.77%)
Aug 21, 2015 2.946 3.008 2.910 2.959 35,534,352 -0.06(-2.07%)
Aug 20, 2015 2.982 3.044 2.950 3.022 24,090,558 +0.01(+0.30%)
Aug 19, 2015 3.035 3.067 2.946 3.013 33,084,286 -0.12(-3.85%)
Aug 18, 2015 3.026 3.189 2.971 3.133 39,707,504 +0.07(+2.33%)
Aug 17, 2015 3.075 3.140 3.058 3.062 14,335,819 -0.04(-1.44%)
Aug 14, 2015 3.107 3.138 3.080 3.107 16,461,271 +0.03(+1.02%)
Aug 13, 2015 3.156 3.160 3.067 3.075 31,329,004 -0.11(-3.37%)
Aug 12, 2015 3.209 3.227 3.158 3.183 34,986,268 -0.06(-1.79%)
Aug 11, 2015 3.254 3.294 3.187 3.241 20,861,704 -0.08(-2.55%)
Aug 10, 2015 3.227 3.330 3.218 3.325 21,035,316 +0.12(+3.62%)
Aug 07, 2015 3.247 3.290 3.191 3.209 28,502,596 -0.08(-2.31%)
Aug 06, 2015 3.276 3.325 3.250 3.285 28,324,960 -0.02(-0.54%)
Aug 05, 2015 3.357 3.370 3.270 3.303 22,922,394 -0.05(-1.46%)
Aug 04, 2015 3.388 3.401 3.299 3.352 23,656,128 -0.06(-1.64%)
Aug 03, 2015 3.399 3.453 3.377 3.408 34,035,324 -0.13(-3.78%)
Jul 31, 2015 3.613 3.658 3.533 3.542 24,584,492 -0.03(-0.75%)
Jul 30, 2015 3.662 3.684 3.546 3.568 22,135,734 -0.12(-3.26%)
Jul 29, 2015 3.626 3.729 3.609 3.689 21,233,226 +0.07(+1.97%)
Jul 28, 2015 3.626 3.644 3.466 3.618 28,111,860 +0.04(+1.12%)
Jul 27, 2015 3.582 3.622 3.528 3.577 27,099,284 +0.04(+1.14%)
Jul 24, 2015 3.551 3.555 3.453 3.537 41,465,084 -0.05(-1.49%)
Jul 23, 2015 3.707 3.751 3.577 3.591 26,056,808 -0.21(-5.63%)
Jul 22, 2015 3.854 3.863 3.778 3.805 19,532,462 -0.12(-2.96%)
Jul 21, 2015 3.903 3.941 3.890 3.921 15,553,152 -0.01(-0.23%)
Jul 20, 2015 3.965 3.971 3.916 3.930 11,488,620 -0.07(-1.67%)
Jul 17, 2015 4.068 4.077 3.980 3.997 15,612,182 -0.09(-2.18%)
Jul 16, 2015 4.131 4.135 4.057 4.086 14,239,594 -0.02(-0.43%)
Jul 15, 2015 4.113 4.128 4.057 4.104 12,675,681 -0.04(-1.08%)
Jul 14, 2015 4.117 4.189 4.073 4.148 19,981,552 +0.02(+0.54%)
Jul 13, 2015 4.028 4.139 3.997 4.126 19,718,914 +0.12(+3.12%)
Jul 10, 2015 3.916 4.019 3.885 4.001 16,393,770 +0.17(+4.30%)
Jul 09, 2015 3.850 3.908 3.836 3.836 16,779,634 +0.05(+1.30%)
Jul 08, 2015 3.823 3.850 3.774 3.787 19,647,290 -0.12(-3.19%)
Jul 07, 2015 3.894 3.916 3.796 3.912 20,243,146 -0.05(-1.35%)
Jul 06, 2015 3.988 4.032 3.943 3.965 18,367,438 -0.18(-4.41%)
Jul 02, 2015 4.064 4.148 4.148 4.148 22,882,920 +0.12(+2.99%)
Jul 01, 2015 4.077 4.108 4.015 4.028 19,988,890 -0.06(-1.36%)
Jun 30, 2015 4.110 4.148 4.061 4.083 21,978,436 +0.04(+0.99%)
Jun 29, 2015 4.066 4.101 4.023 4.043 22,730,388 -0.09(-2.26%)
Jun 26, 2015 4.119 4.159 4.092 4.137 28,298,468 +0.07(+1.75%)
Jun 25, 2015 4.119 4.124 4.008 4.066 17,438,964 -0.06(-1.41%)
Jun 24, 2015 4.141 4.177 4.101 4.124 9,770,992 -0.03(-0.64%)
Jun 23, 2015 4.088 4.164 4.079 4.150 14,538,755 +0.06(+1.41%)
Jun 22, 2015 4.097 4.128 4.040 4.093 25,493,380 +0.08(+2.10%)
Jun 19, 2015 4.066 4.122 3.993 4.009 15,552,259 -0.15(-3.52%)
Jun 18, 2015 4.079 4.186 4.000 4.155 22,149,280 +0.13(+3.19%)
Jun 17, 2015 4.004 4.075 3.942 4.026 22,691,724 -0.03(-0.66%)
Jun 16, 2015 3.960 4.075 3.951 4.053 20,705,176 +0.14(+3.51%)
Jun 15, 2015 3.889 3.920 3.858 3.916 17,711,164 -0.04(-1.01%)
Jun 12, 2015 3.982 4.009 3.931 3.955 18,047,730 -0.06(-1.54%)
Jun 11, 2015 4.000 4.022 3.916 4.017 22,665,810 +0.00(+0.11%)
Jun 10, 2015 4.057 4.066 3.995 4.013 30,932,746 +0.12(+3.07%)
Jun 09, 2015 3.947 3.986 3.885 3.893 29,470,022 -0.05(-1.35%)
Jun 08, 2015 3.942 3.964 3.907 3.947 25,097,252 +0.07(+1.71%)
Jun 05, 2015 3.902 3.924 3.858 3.880 16,711,550 -0.06(-1.57%)
Jun 04, 2015 3.982 4.013 3.918 3.942 11,437,035 -0.05(-1.22%)
Jun 03, 2015 4.053 4.053 3.971 3.991 19,869,256 -0.08(-2.07%)
Jun 02, 2015 4.004 4.093 3.986 4.075 27,829,622 +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.