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 (%)
May 29, 2015 4.006 4.028 3.895 3.895 31,026,268 -0.15(-3.72%)
May 28, 2015 4.041 4.055 3.957 4.046 21,098,628 -0.05(-1.19%)
May 27, 2015 3.979 4.119 3.917 4.094 34,460,128 +0.09(+2.21%)
May 26, 2015 4.081 4.090 3.988 4.006 29,661,912 -0.15(-3.72%)
May 22, 2015 4.232 4.161 4.161 4.161 33,039,608 -0.14(-3.19%)
May 21, 2015 4.360 4.400 4.276 4.298 30,971,978 -0.16(-3.67%)
May 20, 2015 4.462 4.510 4.435 4.462 19,905,954 -0.04(-0.79%)
May 19, 2015 4.572 4.581 4.457 4.497 18,886,810 -0.11(-2.40%)
May 18, 2015 4.710 4.714 4.548 4.608 35,634,428 -0.15(-3.16%)
May 15, 2015 4.656 4.776 4.617 4.758 24,630,516 +0.10(+2.19%)
May 14, 2015 4.552 4.679 4.533 4.656 22,960,318 +0.15(+3.44%)
May 13, 2015 4.603 4.630 4.479 4.502 16,463,647 -0.09(-1.93%)
May 12, 2015 4.546 4.630 4.537 4.590 11,103,865 +0.03(+0.58%)
May 11, 2015 4.710 4.714 4.559 4.564 12,371,888 -0.14(-2.92%)
May 08, 2015 4.696 4.723 4.601 4.701 11,608,109 +0.08(+1.72%)
May 07, 2015 4.546 4.626 4.508 4.621 10,005,802 +0.04(+0.97%)
May 06, 2015 4.701 4.705 4.550 4.577 16,772,820 -0.09(-1.99%)
May 05, 2015 4.617 4.749 4.599 4.670 23,057,930 +0.01(+0.15%)
May 04, 2015 4.685 4.716 4.632 4.663 22,077,402 -0.09(-1.95%)
May 01, 2015 4.720 4.778 4.667 4.756 14,901,061 +0.03(+0.56%)
Apr 30, 2015 4.758 4.760 4.627 4.729 32,283,502 -0.02(-0.37%)
Apr 29, 2015 4.782 4.822 4.707 4.747 26,993,916 -0.12(-2.54%)
Apr 28, 2015 4.897 4.915 4.831 4.871 16,533,036 +0.07(+1.38%)
Apr 27, 2015 4.882 4.919 4.804 4.804 15,492,017 -0.07(-1.36%)
Apr 24, 2015 4.707 4.875 4.707 4.871 34,586,648 +0.16(+3.48%)
Apr 23, 2015 4.477 4.731 4.477 4.707 24,474,002 +0.15(+3.40%)
Apr 22, 2015 4.428 4.592 4.417 4.552 16,011,287 +0.08(+1.88%)
Apr 21, 2015 4.450 4.517 4.433 4.468 11,445,189 +0.03(+0.70%)
Apr 20, 2015 4.495 4.503 4.402 4.437 11,467,749 -0.04(-0.79%)
Apr 17, 2015 4.521 4.539 4.437 4.472 24,580,168 -0.14(-3.07%)
Apr 16, 2015 4.574 4.627 4.548 4.614 24,405,968 +0.03(+0.68%)
Apr 15, 2015 4.503 4.592 4.464 4.583 24,220,150 +0.10(+2.17%)
Apr 14, 2015 4.433 4.508 4.380 4.486 23,417,290 +0.12(+2.63%)
Apr 13, 2015 4.450 4.499 4.362 4.371 14,086,141 -0.10(-2.28%)
Apr 10, 2015 4.402 4.472 4.384 4.472 19,613,354 +0.06(+1.40%)
Apr 09, 2015 4.472 4.497 4.384 4.411 21,065,780 -0.10(-2.16%)
Apr 08, 2015 4.503 4.570 4.486 4.508 16,665,654 +0.12(+2.62%)
Apr 07, 2015 4.411 4.437 4.375 4.393 14,615,327 -0.02(-0.40%)
Apr 06, 2015 4.472 4.490 4.402 4.411 17,223,316 +0.04(+1.01%)
Apr 02, 2015 4.322 4.366 4.366 4.366 19,277,866 +0.13(+2.99%)
Apr 01, 2015 4.209 4.341 4.207 4.240 22,399,466 +0.14(+3.34%)
Mar 31, 2015 4.001 4.112 3.970 4.103 29,609,212 +0.11(+2.77%)
Mar 30, 2015 3.890 3.997 3.877 3.992 23,864,108 +0.08(+1.92%)
Mar 27, 2015 3.979 4.010 3.877 3.917 26,855,426 -0.97(-19.82%)
Mar 26, 2015 4.991 5.009 4.863 4.885 25,195,476 -0.15(-2.90%)
Mar 25, 2015 5.150 5.181 5.024 5.031 26,730,862 -0.09(-1.73%)
Mar 24, 2015 5.234 5.234 5.035 5.120 18,032,286 -0.01(-0.26%)
Mar 23, 2015 5.058 5.168 5.053 5.133 18,279,260 +0.08(+1.66%)
Mar 20, 2015 4.991 5.111 4.978 5.049 24,304,114 +0.21(+4.39%)
Mar 19, 2015 4.938 4.965 4.784 4.837 20,600,440 -0.21(-4.20%)
Mar 18, 2015 4.792 5.055 4.726 5.049 30,791,468 +0.23(+4.77%)
Mar 17, 2015 4.593 4.832 4.554 4.819 27,067,946 +0.16(+3.51%)
Mar 16, 2015 4.638 4.675 4.572 4.655 24,295,650 +0.07(+1.54%)
Mar 13, 2015 4.598 4.631 4.474 4.585 27,127,952 -0.18(-3.80%)
Mar 12, 2015 4.965 4.986 4.753 4.766 27,826,432 -0.10(-2.00%)
Mar 11, 2015 4.784 4.921 4.753 4.863 22,755,306 +0.09(+1.95%)
Mar 10, 2015 4.938 4.938 4.766 4.770 49,382,936 -0.11(-2.26%)
Mar 09, 2015 5.062 5.097 4.881 4.881 27,932,116 -0.27(-5.24%)
Mar 06, 2015 5.204 5.248 5.128 5.150 48,116,268 -0.16(-3.08%)
Mar 05, 2015 5.389 5.394 5.274 5.314 24,912,600 -0.08(-1.48%)
Mar 04, 2015 5.442 5.623 5.365 5.394 46,254,700 -0.23(-4.09%)
Mar 03, 2015 5.615 5.641 5.588 5.623 38,827,812 -0.00(-0.03%)
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.