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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.011 4.033 3.900 3.900 30,985,390 -0.15(-3.72%)
May 28, 2015 4.047 4.060 3.962 4.051 21,070,830 -0.05(-1.19%)
May 27, 2015 3.985 4.124 3.922 4.100 34,414,724 +0.09(+2.21%)
May 26, 2015 4.086 4.095 3.993 4.011 29,622,832 -0.16(-3.72%)
May 22, 2015 4.237 4.166 4.166 4.166 32,996,078 -0.14(-3.19%)
May 21, 2015 4.366 4.406 4.281 4.304 30,931,172 -0.16(-3.67%)
May 20, 2015 4.468 4.516 4.441 4.468 19,879,728 -0.04(-0.79%)
May 19, 2015 4.578 4.587 4.463 4.503 18,861,928 -0.11(-2.40%)
May 18, 2015 4.716 4.720 4.554 4.614 35,587,480 -0.15(-3.16%)
May 15, 2015 4.663 4.782 4.623 4.765 24,598,066 +0.10(+2.19%)
May 14, 2015 4.558 4.685 4.539 4.663 22,930,066 +0.16(+3.44%)
May 13, 2015 4.609 4.636 4.485 4.508 16,441,955 -0.09(-1.93%)
May 12, 2015 4.552 4.636 4.543 4.596 11,089,235 +0.03(+0.58%)
May 11, 2015 4.716 4.720 4.565 4.570 12,355,587 -0.14(-2.92%)
May 08, 2015 4.703 4.729 4.607 4.707 11,592,815 +0.08(+1.72%)
May 07, 2015 4.552 4.632 4.514 4.627 9,992,619 +0.04(+0.97%)
May 06, 2015 4.707 4.711 4.556 4.583 16,750,721 -0.09(-1.99%)
May 05, 2015 4.623 4.756 4.605 4.676 23,027,550 +0.01(+0.15%)
May 04, 2015 4.691 4.722 4.638 4.669 22,048,316 -0.09(-1.95%)
May 01, 2015 4.726 4.784 4.673 4.762 14,881,430 +0.03(+0.56%)
Apr 30, 2015 4.764 4.766 4.633 4.735 32,240,970 -0.02(-0.37%)
Apr 29, 2015 4.788 4.828 4.713 4.753 26,958,352 -0.12(-2.54%)
Apr 28, 2015 4.904 4.921 4.837 4.877 16,511,255 +0.07(+1.38%)
Apr 27, 2015 4.888 4.926 4.811 4.811 15,471,607 -0.07(-1.36%)
Apr 24, 2015 4.713 4.881 4.713 4.877 34,541,080 +0.16(+3.48%)
Apr 23, 2015 4.483 4.738 4.483 4.713 24,441,758 +0.16(+3.40%)
Apr 22, 2015 4.434 4.598 4.423 4.558 15,990,193 +0.08(+1.88%)
Apr 21, 2015 4.456 4.523 4.439 4.474 11,430,111 +0.03(+0.70%)
Apr 20, 2015 4.501 4.509 4.408 4.443 11,452,641 -0.04(-0.79%)
Apr 17, 2015 4.527 4.545 4.443 4.478 24,547,784 -0.14(-3.07%)
Apr 16, 2015 4.580 4.633 4.554 4.620 24,373,814 +0.03(+0.68%)
Apr 15, 2015 4.509 4.598 4.470 4.589 24,188,240 +0.10(+2.17%)
Apr 14, 2015 4.439 4.514 4.385 4.492 23,386,440 +0.12(+2.63%)
Apr 13, 2015 4.456 4.505 4.368 4.377 14,067,583 -0.10(-2.27%)
Apr 10, 2015 4.408 4.478 4.390 4.478 19,587,514 +0.06(+1.40%)
Apr 09, 2015 4.478 4.503 4.390 4.416 21,038,028 -0.10(-2.16%)
Apr 08, 2015 4.509 4.576 4.492 4.514 16,643,698 +0.12(+2.62%)
Apr 07, 2015 4.416 4.443 4.381 4.399 14,596,072 -0.02(-0.40%)
Apr 06, 2015 4.478 4.496 4.408 4.416 17,200,624 +0.04(+1.01%)
Apr 02, 2015 4.328 4.372 4.372 4.372 19,252,468 +0.13(+2.99%)
Apr 01, 2015 4.214 4.347 4.212 4.245 22,369,954 +0.14(+3.34%)
Mar 31, 2015 4.006 4.117 3.975 4.108 29,570,200 +0.11(+2.77%)
Mar 30, 2015 3.896 4.002 3.882 3.997 23,832,664 +0.08(+1.92%)
Mar 27, 2015 3.984 4.015 3.882 3.922 26,820,042 -0.97(-19.82%)
Mar 26, 2015 4.998 5.016 4.870 4.892 25,162,280 -0.15(-2.90%)
Mar 25, 2015 5.157 5.188 5.031 5.038 26,695,642 -0.09(-1.73%)
Mar 24, 2015 5.241 5.241 5.042 5.126 18,008,528 -0.01(-0.26%)
Mar 23, 2015 5.064 5.175 5.060 5.140 18,255,176 +0.08(+1.66%)
Mar 20, 2015 4.998 5.117 4.985 5.055 24,272,092 +0.21(+4.39%)
Mar 19, 2015 4.945 4.971 4.790 4.843 20,573,296 -0.21(-4.20%)
Mar 18, 2015 4.799 5.062 4.732 5.055 30,750,898 +0.23(+4.77%)
Mar 17, 2015 4.599 4.839 4.560 4.825 27,032,284 +0.16(+3.51%)
Mar 16, 2015 4.644 4.681 4.578 4.661 24,263,638 +0.07(+1.54%)
Mar 13, 2015 4.604 4.637 4.480 4.591 27,092,208 -0.18(-3.80%)
Mar 12, 2015 4.971 4.993 4.759 4.772 27,789,768 -0.10(-2.00%)
Mar 11, 2015 4.790 4.927 4.759 4.870 22,725,324 +0.09(+1.95%)
Mar 10, 2015 4.945 4.945 4.772 4.777 49,317,872 -0.11(-2.26%)
Mar 09, 2015 5.069 5.104 4.887 4.887 27,895,314 -0.27(-5.24%)
Mar 06, 2015 5.210 5.255 5.135 5.157 48,052,872 -0.16(-3.08%)
Mar 05, 2015 5.396 5.401 5.281 5.321 24,879,776 -0.08(-1.48%)
Mar 04, 2015 5.449 5.631 5.372 5.401 46,193,756 -0.23(-4.09%)
Mar 03, 2015 5.622 5.649 5.595 5.631 38,776,656 -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.