Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.771 4.773 4.640 4.742 32,197,092 -0.02(-0.37%)
Apr 29, 2015 4.795 4.835 4.720 4.760 26,921,664 -0.12(-2.54%)
Apr 28, 2015 4.910 4.928 4.844 4.884 16,488,784 +0.07(+1.38%)
Apr 27, 2015 4.895 4.933 4.817 4.817 15,450,551 -0.07(-1.36%)
Apr 24, 2015 4.720 4.888 4.720 4.884 34,494,072 +0.16(+3.48%)
Apr 23, 2015 4.489 4.744 4.489 4.720 24,408,494 +0.16(+3.40%)
Apr 22, 2015 4.440 4.604 4.429 4.564 15,968,431 +0.08(+1.88%)
Apr 21, 2015 4.462 4.529 4.445 4.480 11,414,555 +0.03(+0.70%)
Apr 20, 2015 4.507 4.516 4.414 4.449 11,437,054 -0.04(-0.79%)
Apr 17, 2015 4.533 4.551 4.449 4.484 24,514,376 -0.14(-3.07%)
Apr 16, 2015 4.587 4.640 4.560 4.626 24,340,642 +0.03(+0.68%)
Apr 15, 2015 4.516 4.604 4.476 4.595 24,155,322 +0.10(+2.17%)
Apr 14, 2015 4.445 4.520 4.391 4.498 23,354,612 +0.12(+2.63%)
Apr 13, 2015 4.462 4.511 4.374 4.382 14,048,437 -0.10(-2.28%)
Apr 10, 2015 4.414 4.484 4.396 4.484 19,560,856 +0.06(+1.40%)
Apr 09, 2015 4.484 4.509 4.396 4.422 21,009,396 -0.10(-2.16%)
Apr 08, 2015 4.516 4.582 4.498 4.520 16,621,047 +0.12(+2.62%)
Apr 07, 2015 4.422 4.449 4.387 4.405 14,576,207 -0.02(-0.40%)
Apr 06, 2015 4.484 4.502 4.414 4.422 17,177,216 +0.04(+1.01%)
Apr 02, 2015 4.334 4.378 4.378 4.378 19,226,266 +0.13(+2.99%)
Apr 01, 2015 4.220 4.353 4.218 4.251 22,339,512 +0.14(+3.34%)
Mar 31, 2015 4.012 4.123 3.981 4.114 29,529,958 +0.11(+2.77%)
Mar 30, 2015 3.901 4.007 3.888 4.003 23,800,232 +0.08(+1.92%)
Mar 27, 2015 3.990 4.021 3.888 3.928 26,783,544 -0.97(-19.82%)
Mar 26, 2015 5.005 5.022 4.876 4.898 25,128,036 -0.15(-2.90%)
Mar 25, 2015 5.164 5.195 5.038 5.045 26,659,312 -0.09(-1.73%)
Mar 24, 2015 5.248 5.248 5.049 5.133 17,984,020 -0.01(-0.26%)
Mar 23, 2015 5.071 5.182 5.067 5.147 18,230,334 +0.08(+1.66%)
Mar 20, 2015 5.005 5.124 4.991 5.062 24,239,060 +0.21(+4.39%)
Mar 19, 2015 4.951 4.978 4.796 4.850 20,545,300 -0.21(-4.20%)
Mar 18, 2015 4.805 5.069 4.739 5.062 30,709,050 +0.23(+4.77%)
Mar 17, 2015 4.606 4.845 4.566 4.832 26,995,496 +0.16(+3.51%)
Mar 16, 2015 4.650 4.688 4.585 4.668 24,230,618 +0.07(+1.54%)
Mar 13, 2015 4.610 4.643 4.486 4.597 27,055,340 -0.18(-3.80%)
Mar 12, 2015 4.978 5.000 4.765 4.779 27,751,950 -0.10(-2.00%)
Mar 11, 2015 4.796 4.934 4.765 4.876 22,694,398 +0.09(+1.95%)
Mar 10, 2015 4.951 4.951 4.779 4.783 49,250,756 -0.11(-2.26%)
Mar 09, 2015 5.076 5.111 4.894 4.894 27,857,352 -0.27(-5.24%)
Mar 06, 2015 5.217 5.262 5.142 5.164 47,987,476 -0.16(-3.08%)
Mar 05, 2015 5.404 5.408 5.288 5.328 24,845,918 -0.08(-1.48%)
Mar 04, 2015 5.457 5.639 5.379 5.408 46,130,892 -0.23(-4.09%)
Mar 03, 2015 5.630 5.656 5.603 5.639 38,723,884 -0.00(-0.03%)
Mar 02, 2015 5.826 5.831 5.622 5.640 23,309,034 -0.20(-3.41%)
Feb 27, 2015 5.910 6.065 5.822 5.839 24,263,874 +0.00(+0.08%)
Feb 26, 2015 5.786 5.853 5.769 5.835 13,542,550 -0.02(-0.30%)
Feb 25, 2015 5.769 5.866 5.707 5.853 17,437,508 -0.07(-1.12%)
Feb 24, 2015 5.746 5.928 5.671 5.919 13,308,172 +0.17(+2.93%)
Feb 23, 2015 5.742 5.786 5.662 5.751 11,397,134 +0.04(+0.78%)
Feb 20, 2015 5.658 5.729 5.618 5.707 7,936,851 -0.01(-0.16%)
Feb 19, 2015 5.733 5.786 5.662 5.715 7,930,351 -0.08(-1.38%)
Feb 18, 2015 5.844 5.848 5.733 5.795 13,876,922 -0.04(-0.68%)
Feb 17, 2015 5.742 5.857 5.693 5.835 9,739,926 +0.12(+2.09%)
Feb 13, 2015 5.631 5.715 5.715 5.715 10,186,947 +0.13(+2.38%)
Feb 12, 2015 5.436 5.605 5.432 5.583 13,219,517 +0.25(+4.65%)
Feb 11, 2015 5.352 5.374 5.237 5.334 15,519,622 -0.21(-3.76%)
Feb 10, 2015 5.631 5.645 5.494 5.543 11,347,587 -0.23(-4.05%)
Feb 09, 2015 5.614 5.799 5.614 5.777 15,898,159 +0.11(+1.95%)
Feb 06, 2015 5.627 5.689 5.596 5.666 17,359,726 -0.11(-1.83%)
Feb 05, 2015 5.724 5.821 5.706 5.772 19,682,564 -0.08(-1.28%)
Feb 04, 2015 5.644 5.896 5.636 5.847 19,694,552 +0.05(+0.84%)
Feb 03, 2015 5.715 5.812 5.706 5.799 16,699,969 +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.