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 )

2.650 -0.010 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Jun 30, 2015 4.115 4.153 4.066 4.089 21,950,268 +0.04(+0.99%)
Jun 29, 2015 4.071 4.107 4.028 4.049 22,701,258 -0.09(-2.26%)
Jun 26, 2015 4.124 4.165 4.098 4.142 28,262,202 +0.07(+1.75%)
Jun 25, 2015 4.124 4.129 4.013 4.071 17,416,614 -0.06(-1.41%)
Jun 24, 2015 4.147 4.182 4.107 4.129 9,758,469 -0.03(-0.64%)
Jun 23, 2015 4.093 4.169 4.084 4.156 14,520,123 +0.06(+1.41%)
Jun 22, 2015 4.102 4.133 4.045 4.098 25,460,708 +0.08(+2.10%)
Jun 19, 2015 4.071 4.127 3.998 4.014 15,532,328 -0.15(-3.52%)
Jun 18, 2015 4.085 4.191 4.005 4.160 22,120,894 +0.13(+3.19%)
Jun 17, 2015 4.009 4.080 3.947 4.031 22,662,642 -0.03(-0.66%)
Jun 16, 2015 3.965 4.080 3.956 4.058 20,678,640 +0.14(+3.51%)
Jun 15, 2015 3.894 3.925 3.863 3.921 17,688,464 -0.04(-1.01%)
Jun 12, 2015 3.987 4.014 3.936 3.961 18,024,600 -0.06(-1.54%)
Jun 11, 2015 4.005 4.027 3.921 4.023 22,636,762 +0.00(+0.11%)
Jun 10, 2015 4.063 4.071 4.000 4.018 30,893,104 +0.12(+3.07%)
Jun 09, 2015 3.952 3.992 3.890 3.898 29,432,254 -0.05(-1.35%)
Jun 08, 2015 3.947 3.969 3.912 3.952 25,065,088 +0.07(+1.71%)
Jun 05, 2015 3.907 3.929 3.863 3.885 16,690,133 -0.06(-1.57%)
Jun 04, 2015 3.987 4.018 3.923 3.947 11,422,378 -0.05(-1.22%)
Jun 03, 2015 4.058 4.058 3.976 3.996 19,843,792 -0.08(-2.07%)
Jun 02, 2015 4.009 4.098 3.992 4.080 27,793,956 +0.16(+4.03%)
Jun 01, 2015 3.947 3.953 3.887 3.922 18,775,648 +0.02(+0.57%)
May 29, 2015 4.011 4.033 3.900 3.900 30,986,504 -0.15(-3.72%)
May 28, 2015 4.046 4.060 3.962 4.051 21,071,588 -0.05(-1.19%)
May 27, 2015 3.984 4.124 3.922 4.100 34,415,960 +0.09(+2.21%)
May 26, 2015 4.086 4.095 3.993 4.011 29,623,896 -0.16(-3.72%)
May 22, 2015 4.237 4.166 4.166 4.166 32,997,262 -0.14(-3.19%)
May 21, 2015 4.366 4.405 4.281 4.303 30,932,282 -0.16(-3.67%)
May 20, 2015 4.467 4.516 4.441 4.467 19,880,442 -0.04(-0.79%)
May 19, 2015 4.578 4.587 4.463 4.503 18,862,604 -0.11(-2.40%)
May 18, 2015 4.716 4.720 4.554 4.614 35,588,756 -0.15(-3.16%)
May 15, 2015 4.662 4.782 4.623 4.764 24,598,948 +0.10(+2.19%)
May 14, 2015 4.558 4.685 4.538 4.662 22,930,890 +0.16(+3.44%)
May 13, 2015 4.609 4.636 4.485 4.507 16,442,546 -0.09(-1.93%)
May 12, 2015 4.552 4.636 4.543 4.596 11,089,633 +0.03(+0.58%)
May 11, 2015 4.716 4.720 4.565 4.569 12,356,031 -0.14(-2.92%)
May 08, 2015 4.702 4.729 4.607 4.707 11,593,232 +0.08(+1.72%)
May 07, 2015 4.552 4.631 4.514 4.627 9,992,978 +0.04(+0.97%)
May 06, 2015 4.707 4.711 4.556 4.583 16,751,323 -0.09(-1.99%)
May 05, 2015 4.623 4.756 4.605 4.676 23,028,376 +0.01(+0.15%)
May 04, 2015 4.691 4.722 4.638 4.669 22,049,108 -0.09(-1.95%)
May 01, 2015 4.726 4.784 4.673 4.762 14,881,964 +0.03(+0.56%)
Apr 30, 2015 4.764 4.766 4.633 4.735 32,242,128 -0.02(-0.37%)
Apr 29, 2015 4.788 4.828 4.713 4.753 26,959,320 -0.12(-2.54%)
Apr 28, 2015 4.903 4.921 4.837 4.877 16,511,848 +0.07(+1.38%)
Apr 27, 2015 4.888 4.926 4.810 4.810 15,472,163 -0.07(-1.36%)
Apr 24, 2015 4.713 4.881 4.713 4.877 34,542,320 +0.16(+3.48%)
Apr 23, 2015 4.483 4.737 4.483 4.713 24,442,636 +0.16(+3.40%)
Apr 22, 2015 4.434 4.598 4.423 4.558 15,990,767 +0.08(+1.88%)
Apr 21, 2015 4.456 4.523 4.438 4.474 11,430,521 +0.03(+0.70%)
Apr 20, 2015 4.500 4.509 4.407 4.443 11,453,052 -0.04(-0.79%)
Apr 17, 2015 4.527 4.545 4.443 4.478 24,548,666 -0.14(-3.07%)
Apr 16, 2015 4.580 4.633 4.554 4.620 24,374,690 +0.03(+0.68%)
Apr 15, 2015 4.509 4.598 4.469 4.589 24,189,110 +0.10(+2.17%)
Apr 14, 2015 4.438 4.514 4.385 4.492 23,387,280 +0.12(+2.63%)
Apr 13, 2015 4.456 4.505 4.367 4.376 14,068,088 -0.10(-2.28%)
Apr 10, 2015 4.407 4.478 4.390 4.478 19,588,218 +0.06(+1.40%)
Apr 09, 2015 4.478 4.503 4.390 4.416 21,038,784 -0.10(-2.16%)
Apr 08, 2015 4.509 4.576 4.492 4.514 16,644,296 +0.12(+2.62%)
Apr 07, 2015 4.416 4.443 4.381 4.399 14,596,596 -0.02(-0.40%)
Apr 06, 2015 4.478 4.496 4.407 4.416 17,201,242 +0.04(+1.01%)
Apr 02, 2015 4.328 4.372 4.372 4.372 19,253,160 +0.13(+2.99%)
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.