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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 27, 2015 5.902 6.057 5.814 5.832 24,296,938 +0.00(+0.08%)
Feb 26, 2015 5.778 5.845 5.761 5.827 13,561,003 -0.02(-0.30%)
Feb 25, 2015 5.761 5.858 5.699 5.845 17,461,268 -0.07(-1.12%)
Feb 24, 2015 5.739 5.920 5.663 5.911 13,326,306 +0.17(+2.93%)
Feb 23, 2015 5.734 5.778 5.655 5.743 11,412,664 +0.04(+0.78%)
Feb 20, 2015 5.650 5.721 5.610 5.699 7,947,666 -0.01(-0.16%)
Feb 19, 2015 5.725 5.778 5.655 5.708 7,941,157 -0.08(-1.38%)
Feb 18, 2015 5.836 5.840 5.725 5.787 13,895,831 -0.04(-0.68%)
Feb 17, 2015 5.734 5.849 5.686 5.827 9,753,198 +0.12(+2.09%)
Feb 13, 2015 5.624 5.708 5.708 5.708 10,200,828 +0.13(+2.38%)
Feb 12, 2015 5.429 5.597 5.424 5.575 13,237,530 +0.25(+4.65%)
Feb 11, 2015 5.345 5.367 5.230 5.327 15,540,770 -0.21(-3.76%)
Feb 10, 2015 5.624 5.637 5.486 5.535 11,363,050 -0.23(-4.05%)
Feb 09, 2015 5.606 5.791 5.606 5.769 15,919,824 +0.11(+1.95%)
Feb 06, 2015 5.619 5.681 5.588 5.659 17,383,382 -0.11(-1.83%)
Feb 05, 2015 5.716 5.813 5.698 5.765 19,709,386 -0.07(-1.28%)
Feb 04, 2015 5.637 5.888 5.628 5.839 19,721,392 +0.05(+0.84%)
Feb 03, 2015 5.707 5.804 5.698 5.791 16,722,726 +0.21(+3.69%)
Feb 02, 2015 5.405 5.590 5.405 5.585 19,141,654 +0.09(+1.60%)
Jan 30, 2015 5.550 5.559 5.466 5.497 23,808,850 -0.38(-6.45%)
Jan 29, 2015 5.955 5.955 5.752 5.876 18,271,762 -0.08(-1.40%)
Jan 28, 2015 6.061 6.074 5.920 5.960 17,821,398 -0.20(-3.22%)
Jan 27, 2015 5.986 6.195 5.977 6.158 14,467,524 +0.05(+0.87%)
Jan 26, 2015 5.960 6.122 5.929 6.105 17,266,010 +0.09(+1.46%)
Jan 23, 2015 6.030 6.039 5.911 6.017 13,770,102 -0.14(-2.22%)
Jan 22, 2015 6.131 6.259 6.048 6.153 20,222,456 +0.12(+1.97%)
Jan 21, 2015 5.858 6.061 5.827 6.034 17,572,854 +0.18(+3.09%)
Jan 20, 2015 5.814 5.865 5.766 5.854 12,135,382 -0.15(-2.42%)
Jan 16, 2015 5.871 5.999 5.797 5.999 39,723,960 +0.19(+3.34%)
Jan 15, 2015 6.083 6.109 5.792 5.805 21,855,156 -0.22(-3.73%)
Jan 14, 2015 5.924 6.048 5.871 6.030 17,103,834 +0.19(+3.24%)
Jan 13, 2015 5.955 5.960 5.797 5.841 17,378,096 +0.07(+1.14%)
Jan 12, 2015 5.739 5.801 5.713 5.775 12,582,630 -0.17(-2.82%)
Jan 09, 2015 6.021 6.070 5.876 5.942 12,023,620 -0.12(-1.96%)
Jan 08, 2015 6.008 6.142 5.973 6.061 13,920,152 +0.06(+1.03%)
Jan 07, 2015 6.017 6.105 5.960 5.999 15,381,072 +0.15(+2.64%)
Jan 06, 2015 5.616 5.876 5.572 5.845 32,526,988 +0.27(+4.90%)
Jan 05, 2015 5.440 5.627 5.413 5.572 19,962,612 -0.07(-1.27%)
Jan 02, 2015 5.767 5.775 5.595 5.643 29,499,834 -0.24(-4.11%)
Dec 31, 2014 5.819 5.886 5.886 5.886 14,824,948 +0.04(+0.75%)
Dec 30, 2014 5.881 5.908 5.767 5.842 14,872,378 +0.05(+0.84%)
Dec 29, 2014 5.745 5.846 5.723 5.793 22,690,508 +0.04(+0.69%)
Dec 26, 2014 5.837 5.881 5.696 5.753 12,456,761 -0.09(-1.58%)
Dec 24, 2014 5.846 5.846 5.846 5.846 6,427,930 +0.12(+2.01%)
Dec 23, 2014 5.756 5.778 5.614 5.731 16,119,732 -0.05(-0.82%)
Dec 22, 2014 5.748 5.828 5.644 5.778 16,932,844 +0.10(+1.75%)
Dec 19, 2014 5.752 5.791 5.661 5.679 23,125,594 +0.06(+1.08%)
Dec 18, 2014 5.735 5.804 5.575 5.618 20,133,514 +0.06(+1.09%)
Dec 17, 2014 5.371 5.679 5.354 5.557 39,339,948 +0.36(+6.92%)
Dec 16, 2014 5.185 5.267 5.059 5.198 35,165,480 -0.11(-2.12%)
Dec 15, 2014 5.557 5.562 5.261 5.310 36,784,832 -0.25(-4.44%)
Dec 12, 2014 5.800 5.839 5.544 5.557 20,085,192 -0.26(-4.54%)
Dec 11, 2014 5.782 5.925 5.715 5.821 15,773,852 -0.02(-0.37%)
Dec 10, 2014 6.025 6.025 5.782 5.843 16,477,922 -0.19(-3.16%)
Dec 09, 2014 5.969 6.086 5.878 6.034 16,092,873 +0.11(+1.83%)
Dec 08, 2014 6.190 6.198 5.852 5.925 17,215,514 -0.29(-4.74%)
Dec 05, 2014 6.107 6.259 6.047 6.220 11,530,283 +0.07(+1.13%)
Dec 04, 2014 6.242 6.272 6.103 6.151 9,962,242 -0.13(-2.07%)
Dec 03, 2014 6.281 6.367 6.263 6.281 12,347,382 +0.05(+0.76%)
Dec 02, 2014 6.268 6.315 6.142 6.233 20,025,878 -0.13(-1.99%)
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.