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 )

2.795 +0.025 (+0.90%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 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 4.763 4.765 4.632 4.734 32,250,084 -0.02(-0.37%)
Apr 29, 2015 4.787 4.827 4.712 4.752 26,965,974 -0.12(-2.54%)
Apr 28, 2015 4.902 4.920 4.836 4.876 16,515,923 +0.07(+1.38%)
Apr 27, 2015 4.887 4.924 4.809 4.809 15,475,981 -0.07(-1.36%)
Apr 24, 2015 4.712 4.880 4.712 4.876 34,550,844 +0.16(+3.48%)
Apr 23, 2015 4.482 4.736 4.482 4.712 24,448,668 +0.15(+3.40%)
Apr 22, 2015 4.433 4.597 4.422 4.557 15,994,713 +0.08(+1.88%)
Apr 21, 2015 4.455 4.521 4.437 4.473 11,433,342 +0.03(+0.70%)
Apr 20, 2015 4.499 4.508 4.406 4.442 11,455,878 -0.04(-0.79%)
Apr 17, 2015 4.526 4.544 4.442 4.477 24,554,724 -0.14(-3.07%)
Apr 16, 2015 4.579 4.632 4.552 4.619 24,380,704 +0.03(+0.68%)
Apr 15, 2015 4.508 4.597 4.468 4.588 24,195,078 +0.10(+2.17%)
Apr 14, 2015 4.437 4.513 4.384 4.490 23,393,050 +0.12(+2.63%)
Apr 13, 2015 4.455 4.504 4.366 4.375 14,071,560 -0.10(-2.28%)
Apr 10, 2015 4.406 4.477 4.389 4.477 19,593,052 +0.06(+1.40%)
Apr 09, 2015 4.477 4.501 4.389 4.415 21,043,976 -0.10(-2.16%)
Apr 08, 2015 4.508 4.575 4.490 4.513 16,648,404 +0.12(+2.62%)
Apr 07, 2015 4.415 4.442 4.380 4.397 14,600,198 -0.02(-0.40%)
Apr 06, 2015 4.477 4.495 4.406 4.415 17,205,488 +0.04(+1.01%)
Apr 02, 2015 4.327 4.371 4.371 4.371 19,257,912 +0.13(+2.96%)
Apr 01, 2015 4.214 4.347 4.212 4.245 22,371,526 +0.14(+3.34%)
Mar 31, 2015 4.006 4.117 3.975 4.108 29,572,278 +0.11(+2.77%)
Mar 30, 2015 3.895 4.002 3.882 3.997 23,834,340 +0.08(+1.92%)
Mar 27, 2015 3.984 4.015 3.882 3.922 26,821,928 -0.97(-19.82%)
Mar 26, 2015 4.998 5.015 4.869 4.891 25,164,048 -0.15(-2.90%)
Mar 25, 2015 5.157 5.188 5.031 5.037 26,697,518 -0.09(-1.73%)
Mar 24, 2015 5.241 5.241 5.042 5.126 18,009,794 -0.01(-0.26%)
Mar 23, 2015 5.064 5.175 5.059 5.139 18,256,460 +0.08(+1.66%)
Mar 20, 2015 4.998 5.117 4.984 5.055 24,273,798 +0.21(+4.39%)
Mar 19, 2015 4.944 4.971 4.789 4.843 20,574,744 -0.21(-4.20%)
Mar 18, 2015 4.798 5.062 4.732 5.055 30,753,058 +0.23(+4.77%)
Mar 17, 2015 4.599 4.838 4.559 4.825 27,034,184 +0.16(+3.51%)
Mar 16, 2015 4.643 4.681 4.578 4.661 24,265,344 +0.07(+1.54%)
Mar 13, 2015 4.604 4.637 4.480 4.590 27,094,114 -0.18(-3.80%)
Mar 12, 2015 4.971 4.992 4.758 4.772 27,791,722 -0.10(-2.00%)
Mar 11, 2015 4.789 4.927 4.758 4.869 22,726,922 +0.09(+1.95%)
Mar 10, 2015 4.944 4.944 4.772 4.776 49,321,340 -0.11(-2.26%)
Mar 09, 2015 5.068 5.104 4.887 4.887 27,897,276 -0.27(-5.24%)
Mar 06, 2015 5.210 5.254 5.135 5.157 48,056,248 -0.16(-3.08%)
Mar 05, 2015 5.396 5.400 5.281 5.321 24,881,526 -0.08(-1.48%)
Mar 04, 2015 5.449 5.631 5.372 5.400 46,197,004 -0.23(-4.09%)
Mar 03, 2015 5.622 5.648 5.595 5.631 38,779,380 -0.00(-0.04%)
Mar 02, 2015 5.819 5.823 5.615 5.633 23,339,282 -0.20(-3.41%)
Feb 27, 2015 5.903 6.058 5.814 5.832 24,295,362 +0.00(+0.08%)
Feb 26, 2015 5.779 5.845 5.761 5.827 13,560,124 -0.02(-0.30%)
Feb 25, 2015 5.761 5.858 5.699 5.845 17,460,136 -0.07(-1.12%)
Feb 24, 2015 5.739 5.920 5.664 5.912 13,325,441 +0.17(+2.93%)
Feb 23, 2015 5.735 5.779 5.655 5.743 11,411,924 +0.04(+0.78%)
Feb 20, 2015 5.651 5.721 5.611 5.699 7,947,151 -0.01(-0.16%)
Feb 19, 2015 5.726 5.779 5.655 5.708 7,940,642 -0.08(-1.38%)
Feb 18, 2015 5.836 5.841 5.726 5.788 13,894,930 -0.04(-0.68%)
Feb 17, 2015 5.735 5.850 5.686 5.827 9,752,565 +0.12(+2.09%)
Feb 13, 2015 5.624 5.708 5.708 5.708 10,200,166 +0.13(+2.38%)
Feb 12, 2015 5.429 5.597 5.425 5.575 13,236,672 +0.25(+4.65%)
Feb 11, 2015 5.345 5.367 5.230 5.327 15,539,762 -0.21(-3.76%)
Feb 10, 2015 5.624 5.637 5.487 5.535 11,362,313 -0.24(-4.14%)
Feb 09, 2015 5.611 5.796 5.611 5.774 15,904,762 +0.11(+1.95%)
Feb 06, 2015 5.624 5.686 5.594 5.664 17,366,934 -0.11(-1.83%)
Feb 05, 2015 5.721 5.819 5.704 5.770 19,690,738 -0.08(-1.28%)
Feb 04, 2015 5.642 5.894 5.633 5.845 19,702,732 +0.05(+0.84%)
Feb 03, 2015 5.713 5.810 5.704 5.796 16,706,904 +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.