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 -0.010 (-0.38%)
Official Closing 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 (%)
Mar 31, 2015 4.006 4.117 3.975 4.108 29,571,268 +0.11(+2.77%)
Mar 30, 2015 3.895 4.002 3.882 3.997 23,833,524 +0.08(+1.92%)
Mar 27, 2015 3.984 4.015 3.882 3.922 26,821,010 -0.97(-19.82%)
Mar 26, 2015 4.998 5.015 4.869 4.891 25,163,188 -0.15(-2.90%)
Mar 25, 2015 5.157 5.188 5.031 5.038 26,696,604 -0.09(-1.73%)
Mar 24, 2015 5.241 5.241 5.042 5.126 18,009,178 -0.01(-0.26%)
Mar 23, 2015 5.064 5.175 5.060 5.139 18,255,836 +0.08(+1.66%)
Mar 20, 2015 4.998 5.117 4.984 5.055 24,272,968 +0.21(+4.39%)
Mar 19, 2015 4.945 4.971 4.790 4.843 20,574,040 -0.21(-4.20%)
Mar 18, 2015 4.798 5.062 4.732 5.055 30,752,008 +0.23(+4.77%)
Mar 17, 2015 4.599 4.838 4.559 4.825 27,033,258 +0.16(+3.51%)
Mar 16, 2015 4.644 4.681 4.578 4.661 24,264,514 +0.07(+1.54%)
Mar 13, 2015 4.604 4.637 4.480 4.590 27,093,186 -0.18(-3.80%)
Mar 12, 2015 4.971 4.993 4.759 4.772 27,790,772 -0.10(-2.00%)
Mar 11, 2015 4.790 4.927 4.759 4.869 22,726,144 +0.09(+1.95%)
Mar 10, 2015 4.945 4.945 4.772 4.776 49,319,652 -0.11(-2.26%)
Mar 09, 2015 5.069 5.104 4.887 4.887 27,896,320 -0.27(-5.24%)
Mar 06, 2015 5.210 5.254 5.135 5.157 48,054,608 -0.16(-3.08%)
Mar 05, 2015 5.396 5.401 5.281 5.321 24,880,674 -0.08(-1.48%)
Mar 04, 2015 5.449 5.631 5.372 5.401 46,195,424 -0.23(-4.09%)
Mar 03, 2015 5.622 5.648 5.595 5.631 38,778,056 -0.00(-0.03%)
Mar 02, 2015 5.818 5.822 5.615 5.632 23,341,638 -0.20(-3.41%)
Feb 27, 2015 5.902 6.057 5.814 5.831 24,297,814 +0.00(+0.08%)
Feb 26, 2015 5.778 5.845 5.761 5.827 13,561,492 -0.02(-0.30%)
Feb 25, 2015 5.761 5.858 5.699 5.845 17,461,898 -0.07(-1.12%)
Feb 24, 2015 5.738 5.920 5.663 5.911 13,326,786 +0.17(+2.93%)
Feb 23, 2015 5.734 5.778 5.654 5.743 11,413,075 +0.04(+0.78%)
Feb 20, 2015 5.650 5.721 5.610 5.699 7,947,953 -0.01(-0.15%)
Feb 19, 2015 5.725 5.778 5.654 5.707 7,941,443 -0.08(-1.38%)
Feb 18, 2015 5.836 5.840 5.725 5.787 13,896,332 -0.04(-0.68%)
Feb 17, 2015 5.734 5.849 5.685 5.827 9,753,549 +0.12(+2.09%)
Feb 13, 2015 5.623 5.707 5.707 5.707 10,201,196 +0.13(+2.38%)
Feb 12, 2015 5.429 5.597 5.424 5.575 13,238,008 +0.25(+4.65%)
Feb 11, 2015 5.345 5.367 5.230 5.327 15,541,330 -0.21(-3.76%)
Feb 10, 2015 5.623 5.637 5.486 5.535 11,363,459 -0.23(-4.05%)
Feb 09, 2015 5.606 5.791 5.606 5.769 15,920,400 +0.11(+1.95%)
Feb 06, 2015 5.619 5.681 5.588 5.659 17,384,010 -0.11(-1.83%)
Feb 05, 2015 5.716 5.813 5.698 5.764 19,710,098 -0.07(-1.28%)
Feb 04, 2015 5.637 5.888 5.628 5.839 19,722,104 +0.05(+0.84%)
Feb 03, 2015 5.707 5.804 5.698 5.791 16,723,331 +0.21(+3.69%)
Feb 02, 2015 5.404 5.589 5.404 5.585 19,142,340 +0.09(+1.60%)
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%)
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.