$8.00 -0.27 (%) Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBD historical data

Date Open High Low Close Volume
7/30/20158.218.267.958.009,873,908
7/29/20158.138.368.098.279,471,334
7/28/20158.138.177.778.1112,539,631
7/27/20158.038.127.918.0212,087,959
7/24/20157.967.977.747.9318,495,995
7/23/20158.318.418.028.0511,622,950
7/22/20158.648.668.478.538,712,688
7/21/20158.758.848.728.796,937,669
7/20/20158.898.908.788.815,124,636
7/17/20159.129.148.928.966,964,000
7/16/20159.269.279.109.166,351,741
7/15/20159.229.269.109.205,654,139
7/14/20159.239.399.139.308,913,010
7/13/20159.039.288.969.258,795,857
7/10/20158.789.018.718.977,312,637
7/9/20158.638.768.608.607,484,756
7/8/20158.578.638.468.498,763,908
7/7/20158.738.788.518.779,029,697
7/6/20158.949.048.848.898,193,015
7/2/20159.119.339.119.309,279,321
7/1/20159.149.219.009.038,916,283
6/30/20159.229.319.119.169,797,876
6/29/20159.129.209.039.0710,133,093
6/26/20159.249.339.189.2812,615,315
6/25/20159.249.258.999.127,774,202
6/24/20159.299.379.209.254,355,859
6/23/20159.179.349.149.316,481,304
6/22/20159.259.329.129.2411,291,968
6/19/20159.189.319.019.056,888,675
6/18/20159.219.459.039.389,810,741
6/17/20159.049.208.909.0910,051,010
6/16/20158.949.208.929.159,171,094
6/15/20158.788.858.718.847,844,934
6/12/20158.999.058.888.937,994,012
6/11/20159.039.088.849.0710,039,532
6/10/20159.169.189.029.0613,701,266
6/9/20158.919.008.778.7913,053,371
6/8/20158.908.958.828.9111,116,508
6/5/20158.818.878.718.767,402,168
6/4/20158.999.068.858.905,065,889
6/3/20159.159.158.979.018,800,834
6/2/20159.049.249.009.2012,326,776
6/1/20158.918.928.778.858,321,375
5/29/20159.059.108.808.8013,733,231
5/28/20159.139.168.949.149,338,936
5/27/20158.999.318.859.2515,253,168
5/26/20159.229.249.019.0513,129,323
5/22/20159.569.629.359.4013,294,909
5/21/20159.859.949.669.7113,709,200
5/20/201510.0810.1910.0210.088,811,020
5/19/201510.3310.3510.0710.168,359,914
5/18/201510.6410.6510.2810.4115,772,952
5/15/201510.5210.7910.4310.7510,902,264
5/14/201510.2910.5710.2410.5210,162,980
5/13/201510.4010.4610.1210.177,287,343
5/12/201510.2710.4610.2510.374,914,930
5/11/201510.6410.6510.3010.315,476,198
5/8/201510.6110.6710.4010.625,138,125
5/7/201510.2710.4510.1910.444,428,892
5/6/201510.6210.6310.2810.347,424,193
5/5/201510.4310.7310.3910.5510,206,186
5/4/201510.5910.6710.4710.549,789,174
5/1/201510.6710.8010.5510.756,591,976
4/30/201510.7610.7610.4610.6914,281,672
4/29/201510.8110.9010.6410.7311,941,649
4/28/201511.0711.1110.9211.017,313,934
4/27/201511.0411.1210.8610.866,853,405
4/24/201510.6411.0210.6411.0115,300,544
4/23/201510.1210.7010.1210.6410,826,882
4/22/201510.0110.389.9910.297,083,121
4/21/201510.0610.2110.0210.105,336,363
4/20/201510.1610.189.9510.035,073,137
4/17/201510.2210.2610.0310.1110,873,848
4/16/201510.3410.4610.2810.4310,796,785
4/15/201510.1810.3810.0910.3610,714,582
4/14/201510.0210.199.9010.1410,359,411
4/13/201510.0610.179.869.886,231,469
4/10/20159.9510.119.9110.118,676,614
4/9/201510.1110.179.919.979,319,143
4/8/201510.1810.3310.1410.197,372,602
4/7/20159.9710.039.899.936,465,572
4/6/201510.1110.159.959.977,619,302
4/2/20159.779.989.739.877,752,946
4/1/20159.529.829.529.599,902,766
3/31/20159.059.308.989.2813,090,182
3/30/20158.809.048.779.0310,550,281
3/27/20159.009.078.778.8611,872,738
3/26/201511.2911.3311.0011.0511,138,877
3/25/201511.6511.7211.3711.3811,817,668
3/24/201511.8411.8411.3911.587,972,043
3/23/201511.4411.6911.4311.618,081,230
3/20/201511.2911.5611.2611.4210,744,807
3/19/201511.1711.2310.8210.949,107,419
3/18/201510.8411.4410.6911.4213,612,855
3/17/201510.3910.9310.3010.9011,966,693
3/16/201510.4910.5810.3410.5310,741,065
3/13/201510.4010.4810.1210.3711,993,221
3/12/201511.2311.2810.7510.7812,302,018
3/11/201510.8211.1310.7511.0010,060,082
3/10/201511.1711.1710.7810.7921,832,113
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!