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
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2015 4.758 4.760 4.627 4.729 32,283,766 -0.02(-0.37%)
Apr 29, 2015 4.782 4.822 4.707 4.747 26,994,138 -0.12(-2.54%)
Apr 28, 2015 4.897 4.915 4.831 4.871 16,533,172 +0.07(+1.38%)
Apr 27, 2015 4.882 4.919 4.804 4.804 15,492,145 -0.07(-1.36%)
Apr 24, 2015 4.707 4.875 4.707 4.871 34,586,932 +0.16(+3.48%)
Apr 23, 2015 4.477 4.731 4.477 4.707 24,474,202 +0.15(+3.40%)
Apr 22, 2015 4.428 4.592 4.417 4.552 16,011,419 +0.08(+1.88%)
Apr 21, 2015 4.450 4.517 4.433 4.468 11,445,283 +0.03(+0.70%)
Apr 20, 2015 4.495 4.503 4.402 4.437 11,467,843 -0.04(-0.79%)
Apr 17, 2015 4.521 4.539 4.437 4.472 24,580,370 -0.14(-3.07%)
Apr 16, 2015 4.574 4.627 4.548 4.614 24,406,168 +0.03(+0.68%)
Apr 15, 2015 4.503 4.592 4.464 4.583 24,220,348 +0.10(+2.17%)
Apr 14, 2015 4.433 4.508 4.380 4.486 23,417,482 +0.12(+2.63%)
Apr 13, 2015 4.450 4.499 4.362 4.371 14,086,256 -0.10(-2.28%)
Apr 10, 2015 4.402 4.472 4.384 4.472 19,613,514 +0.06(+1.40%)
Apr 09, 2015 4.472 4.497 4.384 4.411 21,065,954 -0.10(-2.16%)
Apr 08, 2015 4.503 4.570 4.486 4.508 16,665,791 +0.12(+2.62%)
Apr 07, 2015 4.411 4.437 4.375 4.393 14,615,447 -0.02(-0.40%)
Apr 06, 2015 4.472 4.490 4.402 4.411 17,223,458 +0.04(+1.01%)
Apr 02, 2015 4.322 4.366 4.366 4.366 19,278,024 +0.13(+2.99%)
Apr 01, 2015 4.209 4.341 4.207 4.240 22,399,652 +0.14(+3.34%)
Mar 31, 2015 4.001 4.111 3.970 4.103 29,609,456 +0.11(+2.77%)
Mar 30, 2015 3.890 3.997 3.877 3.992 23,864,304 +0.08(+1.92%)
Mar 27, 2015 3.979 4.010 3.877 3.917 26,855,648 -0.97(-19.82%)
Mar 26, 2015 4.991 5.009 4.863 4.885 25,195,684 -0.15(-2.90%)
Mar 25, 2015 5.150 5.181 5.024 5.031 26,731,080 -0.09(-1.73%)
Mar 24, 2015 5.234 5.234 5.035 5.119 18,032,434 -0.01(-0.26%)
Mar 23, 2015 5.058 5.168 5.053 5.133 18,279,412 +0.08(+1.66%)
Mar 20, 2015 4.991 5.111 4.978 5.049 24,304,314 +0.21(+4.39%)
Mar 19, 2015 4.938 4.965 4.783 4.837 20,600,608 -0.21(-4.20%)
Mar 18, 2015 4.792 5.055 4.726 5.049 30,791,720 +0.23(+4.77%)
Mar 17, 2015 4.593 4.832 4.554 4.819 27,068,170 +0.16(+3.51%)
Mar 16, 2015 4.638 4.675 4.572 4.655 24,295,850 +0.07(+1.54%)
Mar 13, 2015 4.598 4.631 4.474 4.585 27,128,174 -0.18(-3.80%)
Mar 12, 2015 4.965 4.986 4.753 4.766 27,826,660 -0.10(-2.00%)
Mar 11, 2015 4.783 4.921 4.753 4.863 22,755,494 +0.09(+1.95%)
Mar 10, 2015 4.938 4.938 4.766 4.770 49,383,344 -0.11(-2.26%)
Mar 09, 2015 5.062 5.097 4.881 4.881 27,932,346 -0.27(-5.24%)
Mar 06, 2015 5.203 5.248 5.128 5.150 48,116,664 -0.16(-3.08%)
Mar 05, 2015 5.389 5.394 5.274 5.314 24,912,806 -0.08(-1.48%)
Mar 04, 2015 5.442 5.623 5.365 5.394 46,255,080 -0.23(-4.09%)
Mar 03, 2015 5.615 5.641 5.588 5.623 38,828,132 -0.00(-0.03%)
Mar 02, 2015 5.811 5.815 5.607 5.625 23,371,780 -0.20(-3.41%)
Feb 27, 2015 5.895 6.049 5.806 5.824 24,329,192 +0.00(+0.08%)
Feb 26, 2015 5.771 5.837 5.753 5.819 13,579,005 -0.02(-0.30%)
Feb 25, 2015 5.753 5.850 5.691 5.837 17,484,448 -0.07(-1.12%)
Feb 24, 2015 5.731 5.912 5.656 5.903 13,343,996 +0.17(+2.93%)
Feb 23, 2015 5.727 5.771 5.647 5.735 11,427,814 +0.04(+0.78%)
Feb 20, 2015 5.643 5.713 5.603 5.691 7,958,216 -0.01(-0.15%)
Feb 19, 2015 5.718 5.771 5.647 5.700 7,951,699 -0.08(-1.38%)
Feb 18, 2015 5.828 5.833 5.718 5.780 13,914,278 -0.04(-0.68%)
Feb 17, 2015 5.727 5.841 5.678 5.819 9,766,145 +0.12(+2.09%)
Feb 13, 2015 5.616 5.700 5.700 5.700 10,214,369 +0.13(+2.38%)
Feb 12, 2015 5.422 5.590 5.417 5.568 13,255,103 +0.25(+4.65%)
Feb 11, 2015 5.338 5.360 5.223 5.320 15,561,400 -0.21(-3.76%)
Feb 10, 2015 5.616 5.629 5.479 5.528 11,378,134 -0.23(-4.05%)
Feb 09, 2015 5.598 5.783 5.598 5.761 15,940,956 +0.11(+1.95%)
Feb 06, 2015 5.612 5.673 5.581 5.651 17,406,456 -0.11(-1.83%)
Feb 05, 2015 5.708 5.805 5.691 5.757 19,735,548 -0.07(-1.28%)
Feb 04, 2015 5.629 5.880 5.620 5.832 19,747,568 +0.05(+0.84%)
Feb 03, 2015 5.700 5.797 5.691 5.783 16,744,923 +0.21(+3.69%)
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.