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 )

2.635 +0.005 (+0.19%)
Streaming Delayed Price Updated: 12:38 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 (%)
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%)
Dec 01, 2014 6.485 6.489 6.310 6.360 24,685,080 -0.34(-5.10%)
Nov 28, 2014 6.775 6.814 6.619 6.702 11,517,155 -0.34(-4.86%)
Nov 26, 2014 7.009 7.044 7.044 7.044 21,213,310 +0.09(+1.24%)
Nov 25, 2014 7.009 7.018 6.792 6.957 22,802,944 +0.10(+1.45%)
Nov 24, 2014 6.892 7.022 6.797 6.857 24,460,530 -0.25(-3.47%)
Nov 21, 2014 6.663 7.156 6.650 7.104 44,306,344 +0.66(+10.28%)
Nov 20, 2014 6.550 6.753 6.295 6.442 23,812,314 +0.02(+0.34%)
Nov 19, 2014 6.290 6.466 6.182 6.420 31,011,280 +0.31(+5.03%)
Nov 18, 2014 5.853 6.130 5.814 6.113 19,491,658 +0.31(+5.29%)
Nov 17, 2014 6.026 6.026 5.775 5.805 20,840,778 -0.16(-2.61%)
Nov 14, 2014 5.753 5.987 5.749 5.961 17,944,176 -0.04(-0.65%)
Nov 13, 2014 6.178 6.204 5.944 6.000 26,293,186 -0.20(-3.28%)
Nov 12, 2014 6.260 6.407 6.147 6.204 34,812,260 +0.03(+0.42%)
Nov 11, 2014 6.182 6.212 6.093 6.178 19,206,948 +0.04(+0.63%)
Nov 10, 2014 6.256 6.273 6.106 6.139 10,867,610 +0.03(+0.57%)
Nov 07, 2014 6.061 6.143 6.022 6.104 17,244,880 +0.03(+0.57%)
Nov 06, 2014 6.204 6.221 6.009 6.069 20,780,210 -0.26(-4.04%)
Nov 05, 2014 6.468 6.468 6.303 6.325 21,936,602 -0.05(-0.81%)
Nov 04, 2014 6.364 6.485 6.269 6.377 19,281,590 +0.02(+0.26%)
Nov 03, 2014 6.365 6.421 6.235 6.360 18,619,846 -0.12(-1.87%)
Oct 31, 2014 6.447 6.564 6.378 6.482 34,004,028 -0.01(-0.13%)
Oct 30, 2014 6.399 6.555 6.339 6.490 30,685,442 +0.55(+9.25%)
Oct 29, 2014 6.257 6.278 5.897 5.941 24,748,868 -0.16(-2.56%)
Oct 28, 2014 5.954 6.157 5.895 6.096 28,785,804 +0.34(+5.94%)
Oct 27, 2014 5.400 5.768 5.945 5.755 65,413,148 -0.19(-3.20%)
Oct 24, 2014 5.858 6.109 5.794 5.945 30,059,808 +0.22(+3.78%)
Oct 23, 2014 5.824 5.954 5.638 5.729 37,105,652 -0.33(-5.50%)
Oct 22, 2014 6.153 6.287 6.006 6.062 26,766,250 -0.04(-0.71%)
Oct 21, 2014 6.053 6.153 5.962 6.105 38,049,728 -0.37(-5.74%)
Oct 20, 2014 6.503 6.609 6.430 6.477 23,932,892 -0.20(-2.98%)
Oct 17, 2014 6.482 6.715 6.408 6.676 25,438,290 +0.33(+5.18%)
Oct 16, 2014 6.365 6.555 6.300 6.347 25,208,564 -0.30(-4.55%)
Oct 15, 2014 6.836 6.867 6.434 6.650 34,927,092 -0.51(-7.07%)
Oct 14, 2014 6.962 7.213 6.936 7.157 28,136,578 +0.07(+0.98%)
Oct 13, 2014 6.832 7.200 6.832 7.087 38,746,396 +0.58(+8.98%)
Oct 10, 2014 6.750 6.754 6.492 6.503 21,457,592 -0.39(-5.59%)
Oct 09, 2014 6.871 7.009 6.793 6.888 29,369,786 +0.09(+1.27%)
Oct 08, 2014 6.906 6.906 6.555 6.802 29,404,200 +0.00(+0.00%)
Oct 07, 2014 6.932 7.001 6.758 6.802 37,232,824 +0.05(+0.77%)
Oct 06, 2014 7.009 7.022 6.741 6.750 49,682,104 +0.62(+10.09%)
Oct 03, 2014 6.019 6.213 5.971 6.131 25,842,262 +0.11(+1.80%)
Oct 02, 2014 6.001 6.112 5.830 6.023 39,410,060 +0.17(+2.87%)
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.