Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.763 4.765 4.632 4.734 32,248,900 -0.02(-0.37%)
Apr 29, 2015 4.787 4.827 4.712 4.752 26,964,982 -0.12(-2.54%)
Apr 28, 2015 4.902 4.920 4.836 4.876 16,515,316 +0.07(+1.38%)
Apr 27, 2015 4.887 4.925 4.809 4.809 15,475,413 -0.07(-1.36%)
Apr 24, 2015 4.712 4.880 4.712 4.876 34,549,576 +0.16(+3.48%)
Apr 23, 2015 4.482 4.736 4.482 4.712 24,447,770 +0.16(+3.40%)
Apr 22, 2015 4.433 4.597 4.422 4.557 15,994,126 +0.08(+1.88%)
Apr 21, 2015 4.455 4.522 4.437 4.473 11,432,922 +0.03(+0.70%)
Apr 20, 2015 4.499 4.508 4.406 4.442 11,455,457 -0.04(-0.79%)
Apr 17, 2015 4.526 4.544 4.442 4.477 24,553,822 -0.14(-3.07%)
Apr 16, 2015 4.579 4.632 4.553 4.619 24,379,810 +0.03(+0.68%)
Apr 15, 2015 4.508 4.597 4.468 4.588 24,194,190 +0.10(+2.17%)
Apr 14, 2015 4.437 4.513 4.384 4.491 23,392,192 +0.12(+2.63%)
Apr 13, 2015 4.455 4.504 4.367 4.375 14,071,043 -0.10(-2.28%)
Apr 10, 2015 4.406 4.477 4.389 4.477 19,592,332 +0.06(+1.40%)
Apr 09, 2015 4.477 4.502 4.389 4.415 21,043,202 -0.10(-2.16%)
Apr 08, 2015 4.508 4.575 4.491 4.513 16,647,792 +0.12(+2.62%)
Apr 07, 2015 4.415 4.442 4.380 4.398 14,599,662 -0.02(-0.40%)
Apr 06, 2015 4.477 4.495 4.406 4.415 17,204,856 +0.04(+1.01%)
Apr 02, 2015 4.327 4.371 4.371 4.371 19,257,204 +0.13(+2.96%)
Apr 01, 2015 4.214 4.347 4.212 4.245 22,370,696 +0.14(+3.34%)
Mar 31, 2015 4.006 4.117 3.975 4.108 29,571,182 +0.11(+2.77%)
Mar 30, 2015 3.895 4.002 3.882 3.997 23,833,456 +0.08(+1.92%)
Mar 27, 2015 3.984 4.015 3.882 3.922 26,820,932 -0.97(-19.82%)
Mar 26, 2015 4.998 5.015 4.869 4.891 25,163,114 -0.15(-2.90%)
Mar 25, 2015 5.157 5.188 5.031 5.038 26,696,528 -0.09(-1.73%)
Mar 24, 2015 5.241 5.241 5.042 5.126 18,009,126 -0.01(-0.26%)
Mar 23, 2015 5.064 5.175 5.060 5.139 18,255,782 +0.08(+1.66%)
Mar 20, 2015 4.998 5.117 4.984 5.055 24,272,896 +0.21(+4.39%)
Mar 19, 2015 4.945 4.971 4.790 4.843 20,573,980 -0.21(-4.20%)
Mar 18, 2015 4.799 5.062 4.732 5.055 30,751,918 +0.23(+4.77%)
Mar 17, 2015 4.599 4.838 4.559 4.825 27,033,180 +0.16(+3.51%)
Mar 16, 2015 4.644 4.681 4.578 4.661 24,264,444 +0.07(+1.54%)
Mar 13, 2015 4.604 4.637 4.480 4.590 27,093,108 -0.18(-3.80%)
Mar 12, 2015 4.971 4.993 4.759 4.772 27,790,692 -0.10(-2.00%)
Mar 11, 2015 4.790 4.927 4.759 4.869 22,726,080 +0.09(+1.95%)
Mar 10, 2015 4.945 4.945 4.772 4.776 49,319,508 -0.11(-2.26%)
Mar 09, 2015 5.069 5.104 4.887 4.887 27,896,240 -0.27(-5.24%)
Mar 06, 2015 5.210 5.254 5.135 5.157 48,054,468 -0.16(-3.08%)
Mar 05, 2015 5.396 5.401 5.281 5.321 24,880,602 -0.08(-1.48%)
Mar 04, 2015 5.449 5.631 5.372 5.401 46,195,292 -0.23(-4.09%)
Mar 03, 2015 5.622 5.648 5.595 5.631 38,777,944 -0.00(-0.04%)
Mar 02, 2015 5.819 5.823 5.615 5.633 23,338,420 -0.20(-3.41%)
Feb 27, 2015 5.903 6.058 5.814 5.832 24,294,464 +0.00(+0.08%)
Feb 26, 2015 5.779 5.845 5.761 5.828 13,559,622 -0.02(-0.30%)
Feb 25, 2015 5.761 5.859 5.699 5.845 17,459,490 -0.07(-1.12%)
Feb 24, 2015 5.739 5.921 5.664 5.912 13,324,949 +0.17(+2.93%)
Feb 23, 2015 5.735 5.779 5.655 5.744 11,411,502 +0.04(+0.78%)
Feb 20, 2015 5.651 5.722 5.611 5.699 7,946,857 -0.01(-0.16%)
Feb 19, 2015 5.726 5.779 5.655 5.708 7,940,348 -0.08(-1.38%)
Feb 18, 2015 5.837 5.841 5.726 5.788 13,894,416 -0.04(-0.68%)
Feb 17, 2015 5.735 5.850 5.686 5.828 9,752,204 +0.12(+2.09%)
Feb 13, 2015 5.624 5.708 5.708 5.708 10,199,789 +0.13(+2.38%)
Feb 12, 2015 5.429 5.598 5.425 5.575 13,236,182 +0.25(+4.65%)
Feb 11, 2015 5.345 5.368 5.230 5.328 15,539,187 -0.21(-3.76%)
Feb 10, 2015 5.624 5.637 5.487 5.536 11,361,893 -0.24(-4.14%)
Feb 09, 2015 5.611 5.797 5.611 5.775 15,904,175 +0.11(+1.95%)
Feb 06, 2015 5.625 5.686 5.594 5.664 17,366,294 -0.11(-1.83%)
Feb 05, 2015 5.722 5.819 5.704 5.770 19,690,012 -0.07(-1.28%)
Feb 04, 2015 5.642 5.894 5.633 5.845 19,702,004 +0.05(+0.84%)
Feb 03, 2015 5.713 5.810 5.704 5.797 16,706,288 +0.21(+3.67%)
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.