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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.812 5.878 5.878 5.878 14,843,974 +0.04(+0.75%)
Dec 30, 2014 5.874 5.900 5.759 5.834 14,891,465 +0.05(+0.84%)
Dec 29, 2014 5.737 5.838 5.715 5.786 22,719,628 +0.04(+0.69%)
Dec 26, 2014 5.830 5.874 5.689 5.746 12,472,748 -0.09(-1.58%)
Dec 24, 2014 5.838 5.838 5.838 5.838 6,436,179 +0.12(+2.01%)
Dec 23, 2014 5.749 5.771 5.606 5.723 16,140,416 -0.05(-0.82%)
Dec 22, 2014 5.740 5.820 5.637 5.771 16,954,572 +0.10(+1.75%)
Dec 19, 2014 5.745 5.784 5.654 5.671 23,155,268 +0.06(+1.08%)
Dec 18, 2014 5.727 5.797 5.567 5.611 20,159,348 +0.06(+1.09%)
Dec 17, 2014 5.364 5.671 5.347 5.550 39,390,424 +0.36(+6.92%)
Dec 16, 2014 5.178 5.260 5.053 5.191 35,210,604 -0.11(-2.12%)
Dec 15, 2014 5.550 5.554 5.254 5.304 36,832,032 -0.25(-4.44%)
Dec 12, 2014 5.792 5.831 5.537 5.550 20,110,964 -0.26(-4.54%)
Dec 11, 2014 5.775 5.918 5.708 5.814 15,794,092 -0.02(-0.37%)
Dec 10, 2014 6.017 6.017 5.775 5.836 16,499,065 -0.19(-3.16%)
Dec 09, 2014 5.961 6.078 5.870 6.026 16,113,522 +0.11(+1.83%)
Dec 08, 2014 6.182 6.190 5.844 5.918 17,237,604 -0.29(-4.74%)
Dec 05, 2014 6.100 6.251 6.039 6.212 11,545,078 +0.07(+1.13%)
Dec 04, 2014 6.234 6.264 6.095 6.143 9,975,025 -0.13(-2.07%)
Dec 03, 2014 6.273 6.359 6.255 6.273 12,363,226 +0.05(+0.76%)
Dec 02, 2014 6.260 6.307 6.134 6.225 20,051,574 -0.13(-1.99%)
Dec 01, 2014 6.477 6.481 6.302 6.351 24,716,760 -0.34(-5.10%)
Nov 28, 2014 6.766 6.805 6.611 6.693 11,531,936 -0.34(-4.86%)
Nov 26, 2014 7.000 7.035 7.035 7.035 21,240,534 +0.09(+1.24%)
Nov 25, 2014 7.000 7.009 6.784 6.948 22,832,206 +0.10(+1.45%)
Nov 24, 2014 6.883 7.013 6.788 6.849 24,491,920 -0.25(-3.47%)
Nov 21, 2014 6.654 7.147 6.641 7.095 44,363,204 +0.66(+10.28%)
Nov 20, 2014 6.542 6.745 6.287 6.434 23,842,874 +0.02(+0.34%)
Nov 19, 2014 6.282 6.457 6.174 6.412 31,051,078 +0.31(+5.03%)
Nov 18, 2014 5.846 6.122 5.807 6.105 19,516,672 +0.31(+5.29%)
Nov 17, 2014 6.018 6.018 5.768 5.798 20,867,524 -0.16(-2.61%)
Nov 14, 2014 5.746 5.980 5.742 5.954 17,967,204 -0.04(-0.65%)
Nov 13, 2014 6.170 6.196 5.936 5.993 26,326,928 -0.20(-3.28%)
Nov 12, 2014 6.252 6.399 6.140 6.196 34,856,936 +0.03(+0.42%)
Nov 11, 2014 6.174 6.204 6.085 6.170 19,231,596 +0.04(+0.63%)
Nov 10, 2014 6.248 6.265 6.098 6.131 10,881,557 +0.03(+0.57%)
Nov 07, 2014 6.053 6.135 6.014 6.096 17,267,012 +0.03(+0.57%)
Nov 06, 2014 6.196 6.213 6.001 6.062 20,806,878 -0.26(-4.04%)
Nov 05, 2014 6.459 6.459 6.295 6.317 21,964,754 -0.05(-0.81%)
Nov 04, 2014 6.356 6.477 6.261 6.369 19,306,336 +0.02(+0.26%)
Nov 03, 2014 6.357 6.413 6.227 6.352 18,643,740 -0.12(-1.87%)
Oct 31, 2014 6.439 6.555 6.370 6.473 34,047,664 -0.01(-0.13%)
Oct 30, 2014 6.391 6.547 6.331 6.482 30,724,820 +0.55(+9.25%)
Oct 29, 2014 6.249 6.270 5.890 5.933 24,780,628 -0.16(-2.56%)
Oct 28, 2014 5.946 6.149 5.888 6.089 28,822,742 +0.34(+5.94%)
Oct 27, 2014 5.393 5.760 5.937 5.747 65,497,088 -0.19(-3.20%)
Oct 24, 2014 5.851 6.102 5.786 5.937 30,098,382 +0.22(+3.78%)
Oct 23, 2014 5.816 5.946 5.631 5.721 37,153,268 -0.33(-5.50%)
Oct 22, 2014 6.145 6.279 5.998 6.054 26,800,598 -0.04(-0.71%)
Oct 21, 2014 6.045 6.145 5.955 6.097 38,098,556 -0.37(-5.74%)
Oct 20, 2014 6.495 6.601 6.421 6.469 23,963,604 -0.20(-2.98%)
Oct 17, 2014 6.473 6.707 6.400 6.668 25,470,934 +0.33(+5.18%)
Oct 16, 2014 6.357 6.547 6.292 6.339 25,240,912 -0.30(-4.55%)
Oct 15, 2014 6.828 6.858 6.426 6.642 34,971,912 -0.51(-7.07%)
Oct 14, 2014 6.953 7.204 6.927 7.147 28,172,684 +0.07(+0.98%)
Oct 13, 2014 6.823 7.191 6.823 7.078 38,796,116 +0.58(+8.98%)
Oct 10, 2014 6.741 6.745 6.484 6.495 21,485,128 -0.38(-5.59%)
Oct 09, 2014 6.862 7.000 6.784 6.879 29,407,476 +0.09(+1.27%)
Oct 08, 2014 6.897 6.897 6.547 6.793 29,441,932 +0.00(+0.00%)
Oct 07, 2014 6.923 6.992 6.750 6.793 37,280,604 +0.05(+0.77%)
Oct 06, 2014 7.000 7.013 6.733 6.741 49,745,860 +0.62(+10.09%)
Oct 03, 2014 6.011 6.205 5.963 6.123 25,875,424 +0.11(+1.80%)
Oct 02, 2014 5.994 6.104 5.823 6.015 39,460,632 +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.