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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 30, 2015 5.550 5.559 5.466 5.497 23,809,704 -0.38(-6.45%)
Jan 29, 2015 5.955 5.955 5.752 5.876 18,272,418 -0.08(-1.40%)
Jan 28, 2015 6.061 6.074 5.920 5.959 17,822,038 -0.20(-3.22%)
Jan 27, 2015 5.986 6.195 5.977 6.157 14,468,043 +0.05(+0.87%)
Jan 26, 2015 5.959 6.122 5.928 6.105 17,266,628 +0.09(+1.46%)
Jan 23, 2015 6.030 6.039 5.911 6.017 13,770,596 -0.14(-2.22%)
Jan 22, 2015 6.131 6.259 6.047 6.153 20,223,182 +0.12(+1.97%)
Jan 21, 2015 5.858 6.061 5.827 6.034 17,573,486 +0.18(+3.08%)
Jan 20, 2015 5.814 5.865 5.766 5.854 12,135,817 -0.15(-2.42%)
Jan 16, 2015 5.871 5.999 5.796 5.999 39,725,384 +0.19(+3.34%)
Jan 15, 2015 6.083 6.109 5.792 5.805 21,855,940 -0.22(-3.73%)
Jan 14, 2015 5.924 6.047 5.871 6.030 17,104,446 +0.19(+3.24%)
Jan 13, 2015 5.955 5.959 5.796 5.840 17,378,718 +0.07(+1.14%)
Jan 12, 2015 5.739 5.801 5.713 5.774 12,583,082 -0.17(-2.82%)
Jan 09, 2015 6.021 6.069 5.876 5.942 12,024,052 -0.12(-1.96%)
Jan 08, 2015 6.008 6.142 5.973 6.061 13,920,651 +0.06(+1.03%)
Jan 07, 2015 6.017 6.105 5.959 5.999 15,381,624 +0.15(+2.64%)
Jan 06, 2015 5.616 5.876 5.572 5.845 32,528,156 +0.27(+4.90%)
Jan 05, 2015 5.440 5.627 5.413 5.572 19,963,328 -0.07(-1.27%)
Jan 02, 2015 5.766 5.775 5.595 5.643 29,500,890 -0.24(-4.11%)
Dec 31, 2014 5.819 5.885 5.885 5.885 14,825,479 +0.04(+0.75%)
Dec 30, 2014 5.881 5.907 5.766 5.841 14,872,911 +0.05(+0.84%)
Dec 29, 2014 5.744 5.846 5.722 5.793 22,691,320 +0.04(+0.69%)
Dec 26, 2014 5.837 5.881 5.696 5.753 12,457,208 -0.09(-1.58%)
Dec 24, 2014 5.846 5.846 5.846 5.846 6,428,160 +0.12(+2.01%)
Dec 23, 2014 5.756 5.778 5.613 5.730 16,120,310 -0.05(-0.82%)
Dec 22, 2014 5.748 5.828 5.644 5.778 16,933,452 +0.10(+1.75%)
Dec 19, 2014 5.752 5.791 5.661 5.678 23,126,424 +0.06(+1.08%)
Dec 18, 2014 5.735 5.804 5.574 5.618 20,134,236 +0.06(+1.09%)
Dec 17, 2014 5.371 5.678 5.353 5.557 39,341,356 +0.36(+6.92%)
Dec 16, 2014 5.185 5.267 5.059 5.198 35,166,744 -0.11(-2.12%)
Dec 15, 2014 5.557 5.561 5.260 5.310 36,786,148 -0.25(-4.44%)
Dec 12, 2014 5.800 5.839 5.544 5.557 20,085,912 -0.26(-4.54%)
Dec 11, 2014 5.782 5.925 5.715 5.821 15,774,417 -0.02(-0.37%)
Dec 10, 2014 6.025 6.025 5.782 5.843 16,478,513 -0.19(-3.16%)
Dec 09, 2014 5.969 6.085 5.878 6.033 16,093,449 +0.11(+1.83%)
Dec 08, 2014 6.189 6.198 5.852 5.925 17,216,132 -0.29(-4.74%)
Dec 05, 2014 6.107 6.259 6.046 6.220 11,530,696 +0.07(+1.13%)
Dec 04, 2014 6.241 6.272 6.103 6.150 9,962,599 -0.13(-2.07%)
Dec 03, 2014 6.280 6.367 6.263 6.280 12,347,825 +0.05(+0.76%)
Dec 02, 2014 6.267 6.315 6.142 6.233 20,026,596 -0.13(-1.99%)
Dec 01, 2014 6.485 6.489 6.310 6.359 24,685,968 -0.34(-5.10%)
Nov 28, 2014 6.775 6.814 6.619 6.701 11,517,569 -0.34(-4.86%)
Nov 26, 2014 7.009 7.043 7.043 7.043 21,214,072 +0.09(+1.24%)
Nov 25, 2014 7.009 7.017 6.792 6.957 22,803,762 +0.10(+1.45%)
Nov 24, 2014 6.892 7.022 6.797 6.857 24,461,408 -0.25(-3.47%)
Nov 21, 2014 6.662 7.156 6.649 7.104 44,307,936 +0.66(+10.28%)
Nov 20, 2014 6.550 6.753 6.294 6.442 23,813,170 +0.02(+0.34%)
Nov 19, 2014 6.290 6.465 6.182 6.420 31,012,396 +0.31(+5.03%)
Nov 18, 2014 5.853 6.130 5.814 6.113 19,492,360 +0.31(+5.29%)
Nov 17, 2014 6.026 6.026 5.775 5.805 20,841,528 -0.16(-2.61%)
Nov 14, 2014 5.753 5.987 5.749 5.961 17,944,822 -0.04(-0.65%)
Nov 13, 2014 6.178 6.203 5.944 6.000 26,294,130 -0.20(-3.28%)
Nov 12, 2014 6.260 6.407 6.147 6.203 34,813,512 +0.03(+0.42%)
Nov 11, 2014 6.182 6.212 6.093 6.178 19,207,638 +0.04(+0.63%)
Nov 10, 2014 6.255 6.273 6.106 6.139 10,868,001 +0.03(+0.57%)
Nov 07, 2014 6.061 6.143 6.022 6.104 17,245,500 +0.03(+0.57%)
Nov 06, 2014 6.203 6.221 6.009 6.069 20,780,958 -0.26(-4.04%)
Nov 05, 2014 6.468 6.468 6.303 6.325 21,937,390 -0.05(-0.81%)
Nov 04, 2014 6.364 6.485 6.268 6.377 19,282,284 +0.02(+0.26%)
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.