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 )

2.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 2.371 2.421 2.349 2.394 30,366,938 +0.08(+3.31%)
Feb 26, 2016 2.389 2.394 2.285 2.317 10,312,307 -0.03(-1.35%)
Feb 25, 2016 2.394 2.394 2.317 2.349 18,754,048 -0.00(-0.19%)
Feb 24, 2016 2.272 2.353 2.245 2.353 21,473,816 +0.01(+0.58%)
Feb 23, 2016 2.376 2.380 2.322 2.340 22,526,226 -0.05(-2.26%)
Feb 22, 2016 2.317 2.398 2.308 2.394 21,825,616 +0.17(+7.51%)
Feb 19, 2016 2.182 2.240 2.159 2.227 22,128,440 +0.02(+1.02%)
Feb 18, 2016 2.245 2.249 2.182 2.204 19,404,394 -0.09(-4.13%)
Feb 17, 2016 2.276 2.344 2.218 2.299 28,092,422 +0.09(+3.88%)
Feb 16, 2016 2.195 2.240 2.179 2.213 27,838,628 +0.04(+1.87%)
Feb 12, 2016 2.182 2.172 2.172 2.172 19,811,364 +0.02(+1.05%)
Feb 11, 2016 2.191 2.195 2.127 2.150 25,928,234 -0.09(-4.03%)
Feb 10, 2016 2.186 2.272 2.182 2.240 22,332,602 +0.07(+3.12%)
Feb 09, 2016 2.136 2.195 2.087 2.172 32,076,304 -0.00(-0.21%)
Feb 08, 2016 2.245 2.249 2.145 2.177 17,740,616 -0.08(-3.41%)
Feb 05, 2016 2.276 2.317 2.227 2.254 34,135,768 -0.07(-3.11%)
Feb 04, 2016 2.218 2.367 2.218 2.326 75,583,568 +0.16(+7.52%)
Feb 03, 2016 2.141 2.168 2.073 2.163 42,141,216 +0.17(+8.37%)
Feb 02, 2016 2.069 2.078 1.996 1.996 35,876,740 -0.13(-6.06%)
Feb 01, 2016 2.021 2.134 1.999 2.125 42,970,820 +0.06(+3.06%)
Jan 29, 2016 1.967 2.067 1.958 2.062 38,888,696 +0.16(+8.29%)
Jan 28, 2016 1.936 1.940 1.895 1.904 27,075,968 +0.00(+0.00%)
Jan 27, 2016 1.909 1.945 1.886 1.904 33,000,338 -0.00(-0.24%)
Jan 26, 2016 1.882 1.918 1.861 1.909 21,151,916 +0.05(+2.67%)
Jan 25, 2016 1.895 1.927 1.859 1.859 17,388,316 -0.06(-3.29%)
Jan 22, 2016 1.872 1.927 1.850 1.922 22,896,956 +0.11(+5.97%)
Jan 21, 2016 1.859 1.868 1.809 1.814 39,290,792 -0.09(-4.51%)
Jan 20, 2016 1.882 1.927 1.841 1.900 38,126,036 -0.01(-0.47%)
Jan 19, 2016 1.922 1.936 1.877 1.909 31,338,160 +0.00(+0.24%)
Jan 15, 2016 1.882 1.904 1.904 1.904 32,383,836 -0.07(-3.43%)
Jan 14, 2016 1.918 1.990 1.891 1.972 23,898,754 +0.07(+3.55%)
Jan 13, 2016 1.972 1.994 1.897 1.904 23,878,136 -0.06(-3.21%)
Jan 12, 2016 1.958 1.972 1.918 1.967 31,247,604 +0.03(+1.40%)
Jan 11, 2016 2.039 2.039 1.927 1.940 28,307,260 -0.04(-1.83%)
Jan 08, 2016 2.076 2.085 1.972 1.976 33,824,888 -0.05(-2.23%)
Jan 07, 2016 2.076 2.080 2.021 2.021 26,360,814 -0.08(-3.86%)
Jan 06, 2016 2.089 2.130 2.076 2.103 24,684,998 -0.03(-1.27%)
Jan 05, 2016 2.134 2.139 2.094 2.130 26,288,356 -0.01(-0.32%)
Jan 04, 2016 2.128 2.150 2.100 2.137 64,012,976 -0.03(-1.46%)
Dec 31, 2015 2.182 2.168 2.168 2.168 14,873,815 -0.00(-0.21%)
Dec 30, 2015 2.231 2.249 2.159 2.173 23,616,482 -0.12(-5.12%)
Dec 29, 2015 2.294 2.303 2.267 2.290 19,449,142 +0.03(+1.40%)
Dec 28, 2015 2.249 2.290 2.215 2.258 21,516,040 +0.04(+1.62%)
Dec 24, 2015 2.191 2.222 2.222 2.222 6,908,901 +0.01(+0.41%)
Dec 23, 2015 2.177 2.218 2.177 2.213 24,182,462 +0.06(+2.93%)
Dec 22, 2015 2.173 2.193 2.132 2.150 23,961,622 +0.02(+0.85%)
Dec 21, 2015 2.222 2.227 2.116 2.132 33,299,368 -0.06(-2.67%)
Dec 18, 2015 2.312 2.348 2.191 2.191 46,129,824 -0.15(-6.36%)
Dec 17, 2015 2.375 2.407 2.339 2.339 47,041,404 +0.01(+0.23%)
Dec 16, 2015 2.226 2.356 2.178 2.334 57,776,416 +0.03(+1.51%)
Dec 15, 2015 2.317 2.347 2.280 2.299 24,323,706 +0.03(+1.34%)
Dec 14, 2015 2.282 2.282 2.239 2.269 39,951,508 -0.03(-1.13%)
Dec 11, 2015 2.334 2.338 2.279 2.295 43,141,912 -0.02(-0.75%)
Dec 10, 2015 2.464 2.464 2.308 2.312 70,837,096 -0.20(-7.93%)
Dec 09, 2015 2.516 2.542 2.481 2.512 55,706,656 +0.08(+3.20%)
Dec 08, 2015 2.395 2.464 2.325 2.434 59,687,960 +0.02(+0.72%)
Dec 07, 2015 2.516 2.522 2.403 2.416 25,854,048 -0.04(-1.76%)
Dec 04, 2015 2.460 2.503 2.421 2.460 22,601,702 -0.02(-0.70%)
Dec 03, 2015 2.516 2.540 2.464 2.477 38,045,408 +0.09(+3.81%)
Dec 02, 2015 2.364 2.390 2.278 2.386 59,902,200 +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.