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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 4.001 4.112 3.970 4.103 29,608,144 +0.11(+2.77%)
Mar 30, 2015 3.891 3.997 3.877 3.992 23,863,246 +0.08(+1.92%)
Mar 27, 2015 3.979 4.010 3.877 3.917 26,854,458 -0.97(-19.82%)
Mar 26, 2015 4.991 5.009 4.863 4.885 25,194,568 -0.15(-2.90%)
Mar 25, 2015 5.151 5.182 5.025 5.031 26,729,898 -0.09(-1.73%)
Mar 24, 2015 5.235 5.235 5.036 5.120 18,031,636 -0.01(-0.26%)
Mar 23, 2015 5.058 5.168 5.053 5.133 18,278,602 +0.08(+1.66%)
Mar 20, 2015 4.991 5.111 4.978 5.049 24,303,236 +0.21(+4.39%)
Mar 19, 2015 4.938 4.965 4.784 4.837 20,599,696 -0.21(-4.20%)
Mar 18, 2015 4.793 5.056 4.726 5.049 30,790,356 +0.23(+4.77%)
Mar 17, 2015 4.594 4.832 4.554 4.819 27,066,970 +0.16(+3.51%)
Mar 16, 2015 4.638 4.675 4.573 4.655 24,294,774 +0.07(+1.54%)
Mar 13, 2015 4.598 4.631 4.474 4.585 27,126,974 -0.18(-3.80%)
Mar 12, 2015 4.965 4.986 4.753 4.766 27,825,428 -0.10(-2.00%)
Mar 11, 2015 4.784 4.921 4.753 4.863 22,754,486 +0.09(+1.95%)
Mar 10, 2015 4.938 4.938 4.766 4.770 49,381,156 -0.11(-2.26%)
Mar 09, 2015 5.062 5.098 4.881 4.881 27,931,110 -0.27(-5.24%)
Mar 06, 2015 5.204 5.248 5.129 5.151 48,114,532 -0.16(-3.08%)
Mar 05, 2015 5.389 5.394 5.274 5.314 24,911,702 -0.08(-1.48%)
Mar 04, 2015 5.442 5.624 5.365 5.394 46,253,032 -0.23(-4.09%)
Mar 03, 2015 5.615 5.641 5.588 5.624 38,826,412 -0.00(-0.03%)
Mar 02, 2015 5.811 5.815 5.608 5.625 23,370,748 -0.20(-3.41%)
Feb 27, 2015 5.895 6.049 5.806 5.824 24,328,116 +0.00(+0.08%)
Feb 26, 2015 5.771 5.837 5.753 5.820 13,578,406 -0.02(-0.30%)
Feb 25, 2015 5.753 5.851 5.692 5.837 17,483,676 -0.07(-1.12%)
Feb 24, 2015 5.731 5.912 5.656 5.904 13,343,407 +0.17(+2.93%)
Feb 23, 2015 5.727 5.771 5.647 5.736 11,427,309 +0.04(+0.78%)
Feb 20, 2015 5.643 5.714 5.603 5.692 7,957,865 -0.01(-0.16%)
Feb 19, 2015 5.718 5.771 5.647 5.700 7,951,347 -0.08(-1.38%)
Feb 18, 2015 5.828 5.833 5.718 5.780 13,913,663 -0.04(-0.68%)
Feb 17, 2015 5.727 5.842 5.678 5.820 9,765,713 +0.12(+2.09%)
Feb 13, 2015 5.616 5.700 5.700 5.700 10,213,918 +0.13(+2.38%)
Feb 12, 2015 5.422 5.590 5.418 5.568 13,254,517 +0.25(+4.65%)
Feb 11, 2015 5.338 5.360 5.223 5.320 15,560,712 -0.21(-3.76%)
Feb 10, 2015 5.616 5.630 5.479 5.528 11,377,631 -0.23(-4.05%)
Feb 09, 2015 5.599 5.784 5.599 5.762 15,940,254 +0.11(+1.95%)
Feb 06, 2015 5.612 5.674 5.581 5.652 17,405,690 -0.11(-1.83%)
Feb 05, 2015 5.709 5.806 5.691 5.757 19,734,678 -0.07(-1.28%)
Feb 04, 2015 5.630 5.880 5.621 5.832 19,746,700 +0.05(+0.84%)
Feb 03, 2015 5.700 5.797 5.691 5.784 16,744,186 +0.21(+3.69%)
Feb 02, 2015 5.398 5.582 5.398 5.578 19,166,218 +0.09(+1.60%)
Jan 30, 2015 5.543 5.552 5.459 5.490 23,839,404 -0.38(-6.45%)
Jan 29, 2015 5.947 5.947 5.745 5.868 18,295,210 -0.08(-1.40%)
Jan 28, 2015 6.053 6.066 5.912 5.952 17,844,268 -0.20(-3.22%)
Jan 27, 2015 5.978 6.187 5.969 6.150 14,486,090 +0.05(+0.87%)
Jan 26, 2015 5.952 6.115 5.921 6.097 17,288,166 +0.09(+1.46%)
Jan 23, 2015 6.022 6.031 5.903 6.009 13,787,773 -0.14(-2.22%)
Jan 22, 2015 6.123 6.251 6.040 6.145 20,248,408 +0.12(+1.97%)
Jan 21, 2015 5.851 6.053 5.820 6.027 17,595,406 +0.18(+3.09%)
Jan 20, 2015 5.807 5.857 5.758 5.846 12,150,955 -0.15(-2.42%)
Jan 16, 2015 5.864 5.991 5.789 5.991 39,774,936 +0.19(+3.34%)
Jan 15, 2015 6.075 6.101 5.785 5.798 21,883,202 -0.22(-3.73%)
Jan 14, 2015 5.917 6.040 5.864 6.022 17,125,782 +0.19(+3.24%)
Jan 13, 2015 5.947 5.952 5.789 5.833 17,400,396 +0.07(+1.14%)
Jan 12, 2015 5.732 5.793 5.706 5.767 12,598,777 -0.17(-2.82%)
Jan 09, 2015 6.013 6.062 5.868 5.934 12,039,050 -0.12(-1.96%)
Jan 08, 2015 6.000 6.134 5.965 6.053 13,938,015 +0.06(+1.03%)
Jan 07, 2015 6.009 6.097 5.952 5.991 15,400,811 +0.15(+2.64%)
Jan 06, 2015 5.609 5.868 5.565 5.838 32,568,730 +0.27(+4.90%)
Jan 05, 2015 5.433 5.620 5.406 5.565 19,988,230 -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.