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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2015 4.006 4.117 3.975 4.108 29,571,182 +0.11(+2.77%)
Mar 30, 2015 3.895 4.002 3.882 3.997 23,833,456 +0.08(+1.92%)
Mar 27, 2015 3.984 4.015 3.882 3.922 26,820,932 -0.97(-19.82%)
Mar 26, 2015 4.998 5.015 4.869 4.891 25,163,114 -0.15(-2.90%)
Mar 25, 2015 5.157 5.188 5.031 5.038 26,696,528 -0.09(-1.73%)
Mar 24, 2015 5.241 5.241 5.042 5.126 18,009,126 -0.01(-0.26%)
Mar 23, 2015 5.064 5.175 5.060 5.139 18,255,782 +0.08(+1.66%)
Mar 20, 2015 4.998 5.117 4.984 5.055 24,272,896 +0.21(+4.39%)
Mar 19, 2015 4.945 4.971 4.790 4.843 20,573,980 -0.21(-4.20%)
Mar 18, 2015 4.799 5.062 4.732 5.055 30,751,918 +0.23(+4.77%)
Mar 17, 2015 4.599 4.838 4.559 4.825 27,033,180 +0.16(+3.51%)
Mar 16, 2015 4.644 4.681 4.578 4.661 24,264,444 +0.07(+1.54%)
Mar 13, 2015 4.604 4.637 4.480 4.590 27,093,108 -0.18(-3.80%)
Mar 12, 2015 4.971 4.993 4.759 4.772 27,790,692 -0.10(-2.00%)
Mar 11, 2015 4.790 4.927 4.759 4.869 22,726,080 +0.09(+1.95%)
Mar 10, 2015 4.945 4.945 4.772 4.776 49,319,508 -0.11(-2.26%)
Mar 09, 2015 5.069 5.104 4.887 4.887 27,896,240 -0.27(-5.24%)
Mar 06, 2015 5.210 5.254 5.135 5.157 48,054,468 -0.16(-3.08%)
Mar 05, 2015 5.396 5.401 5.281 5.321 24,880,602 -0.08(-1.48%)
Mar 04, 2015 5.449 5.631 5.372 5.401 46,195,292 -0.23(-4.09%)
Mar 03, 2015 5.622 5.648 5.595 5.631 38,777,944 -0.00(-0.04%)
Mar 02, 2015 5.819 5.823 5.615 5.633 23,338,420 -0.20(-3.41%)
Feb 27, 2015 5.903 6.058 5.814 5.832 24,294,464 +0.00(+0.08%)
Feb 26, 2015 5.779 5.845 5.761 5.828 13,559,622 -0.02(-0.30%)
Feb 25, 2015 5.761 5.859 5.699 5.845 17,459,490 -0.07(-1.12%)
Feb 24, 2015 5.739 5.921 5.664 5.912 13,324,949 +0.17(+2.93%)
Feb 23, 2015 5.735 5.779 5.655 5.744 11,411,502 +0.04(+0.78%)
Feb 20, 2015 5.651 5.722 5.611 5.699 7,946,857 -0.01(-0.16%)
Feb 19, 2015 5.726 5.779 5.655 5.708 7,940,348 -0.08(-1.38%)
Feb 18, 2015 5.837 5.841 5.726 5.788 13,894,416 -0.04(-0.68%)
Feb 17, 2015 5.735 5.850 5.686 5.828 9,752,204 +0.12(+2.09%)
Feb 13, 2015 5.624 5.708 5.708 5.708 10,199,789 +0.13(+2.38%)
Feb 12, 2015 5.429 5.598 5.425 5.575 13,236,182 +0.25(+4.65%)
Feb 11, 2015 5.345 5.368 5.230 5.328 15,539,187 -0.21(-3.76%)
Feb 10, 2015 5.624 5.637 5.487 5.536 11,361,893 -0.24(-4.14%)
Feb 09, 2015 5.611 5.797 5.611 5.775 15,904,175 +0.11(+1.95%)
Feb 06, 2015 5.625 5.686 5.594 5.664 17,366,294 -0.11(-1.83%)
Feb 05, 2015 5.722 5.819 5.704 5.770 19,690,012 -0.07(-1.28%)
Feb 04, 2015 5.642 5.894 5.633 5.845 19,702,004 +0.05(+0.84%)
Feb 03, 2015 5.713 5.810 5.704 5.797 16,706,288 +0.21(+3.67%)
Feb 02, 2015 5.411 5.596 5.411 5.591 19,120,326 +0.09(+1.60%)
Jan 30, 2015 5.556 5.565 5.472 5.503 23,782,322 -0.38(-6.45%)
Jan 29, 2015 5.962 5.962 5.759 5.882 18,251,404 -0.08(-1.40%)
Jan 28, 2015 6.068 6.081 5.926 5.966 17,801,542 -0.20(-3.22%)
Jan 27, 2015 5.993 6.202 5.984 6.165 14,451,404 +0.05(+0.87%)
Jan 26, 2015 5.966 6.129 5.935 6.112 17,246,772 +0.09(+1.46%)
Jan 23, 2015 6.037 6.046 5.918 6.023 13,754,759 -0.14(-2.22%)
Jan 22, 2015 6.138 6.266 6.054 6.160 20,199,924 +0.12(+1.97%)
Jan 21, 2015 5.865 6.068 5.834 6.041 17,553,274 +0.18(+3.09%)
Jan 20, 2015 5.821 5.871 5.772 5.860 12,121,860 -0.15(-2.42%)
Jan 16, 2015 5.878 6.006 5.803 6.006 39,679,700 +0.19(+3.34%)
Jan 15, 2015 6.090 6.116 5.799 5.812 21,830,806 -0.22(-3.73%)
Jan 14, 2015 5.931 6.054 5.878 6.037 17,084,776 +0.19(+3.24%)
Jan 13, 2015 5.962 5.966 5.803 5.847 17,358,732 +0.07(+1.14%)
Jan 12, 2015 5.746 5.807 5.719 5.781 12,568,611 -0.17(-2.82%)
Jan 09, 2015 6.028 6.076 5.882 5.949 12,010,224 -0.12(-1.96%)
Jan 08, 2015 6.015 6.149 5.979 6.068 13,904,642 +0.06(+1.03%)
Jan 07, 2015 6.023 6.112 5.966 6.006 15,363,935 +0.15(+2.64%)
Jan 06, 2015 5.622 5.882 5.578 5.852 32,490,746 +0.27(+4.90%)
Jan 05, 2015 5.446 5.633 5.419 5.578 19,940,370 -0.07(-1.28%)
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.