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 +0.030 (+1.15%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 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 (%)
Jun 30, 2015 4.110 4.148 4.061 4.083 21,978,436 +0.04(+0.99%)
Jun 29, 2015 4.066 4.101 4.023 4.043 22,730,388 -0.09(-2.26%)
Jun 26, 2015 4.119 4.159 4.092 4.137 28,298,468 +0.07(+1.75%)
Jun 25, 2015 4.119 4.124 4.008 4.066 17,438,964 -0.06(-1.41%)
Jun 24, 2015 4.141 4.177 4.101 4.124 9,770,992 -0.03(-0.64%)
Jun 23, 2015 4.088 4.164 4.079 4.150 14,538,755 +0.06(+1.41%)
Jun 22, 2015 4.097 4.128 4.040 4.093 25,493,380 +0.08(+2.10%)
Jun 19, 2015 4.066 4.122 3.993 4.009 15,552,259 -0.15(-3.52%)
Jun 18, 2015 4.079 4.186 4.000 4.155 22,149,280 +0.13(+3.19%)
Jun 17, 2015 4.004 4.075 3.942 4.026 22,691,724 -0.03(-0.66%)
Jun 16, 2015 3.960 4.075 3.951 4.053 20,705,176 +0.14(+3.51%)
Jun 15, 2015 3.889 3.920 3.858 3.916 17,711,164 -0.04(-1.01%)
Jun 12, 2015 3.982 4.009 3.931 3.955 18,047,730 -0.06(-1.54%)
Jun 11, 2015 4.000 4.022 3.916 4.017 22,665,810 +0.00(+0.11%)
Jun 10, 2015 4.057 4.066 3.995 4.013 30,932,746 +0.12(+3.07%)
Jun 09, 2015 3.947 3.986 3.885 3.893 29,470,022 -0.05(-1.35%)
Jun 08, 2015 3.942 3.964 3.907 3.947 25,097,252 +0.07(+1.71%)
Jun 05, 2015 3.902 3.924 3.858 3.880 16,711,550 -0.06(-1.57%)
Jun 04, 2015 3.982 4.013 3.918 3.942 11,437,035 -0.05(-1.22%)
Jun 03, 2015 4.053 4.053 3.971 3.991 19,869,256 -0.08(-2.07%)
Jun 02, 2015 4.004 4.093 3.986 4.075 27,829,622 +0.16(+4.03%)
Jun 01, 2015 3.942 3.948 3.882 3.917 18,799,744 +0.02(+0.57%)
May 29, 2015 4.006 4.028 3.895 3.895 31,026,268 -0.15(-3.72%)
May 28, 2015 4.041 4.055 3.957 4.046 21,098,628 -0.05(-1.19%)
May 27, 2015 3.979 4.119 3.917 4.094 34,460,128 +0.09(+2.21%)
May 26, 2015 4.081 4.090 3.988 4.006 29,661,912 -0.15(-3.72%)
May 22, 2015 4.232 4.161 4.161 4.161 33,039,608 -0.14(-3.19%)
May 21, 2015 4.360 4.400 4.276 4.298 30,971,978 -0.16(-3.67%)
May 20, 2015 4.462 4.510 4.435 4.462 19,905,954 -0.04(-0.79%)
May 19, 2015 4.572 4.581 4.457 4.497 18,886,810 -0.11(-2.40%)
May 18, 2015 4.710 4.714 4.548 4.608 35,634,428 -0.15(-3.16%)
May 15, 2015 4.656 4.776 4.617 4.758 24,630,516 +0.10(+2.19%)
May 14, 2015 4.552 4.679 4.533 4.656 22,960,318 +0.15(+3.44%)
May 13, 2015 4.603 4.630 4.479 4.502 16,463,647 -0.09(-1.93%)
May 12, 2015 4.546 4.630 4.537 4.590 11,103,865 +0.03(+0.58%)
May 11, 2015 4.710 4.714 4.559 4.564 12,371,888 -0.14(-2.92%)
May 08, 2015 4.696 4.723 4.601 4.701 11,608,109 +0.08(+1.72%)
May 07, 2015 4.546 4.626 4.508 4.621 10,005,802 +0.04(+0.97%)
May 06, 2015 4.701 4.705 4.550 4.577 16,772,820 -0.09(-1.99%)
May 05, 2015 4.617 4.749 4.599 4.670 23,057,930 +0.01(+0.15%)
May 04, 2015 4.685 4.716 4.632 4.663 22,077,402 -0.09(-1.95%)
May 01, 2015 4.720 4.778 4.667 4.756 14,901,061 +0.03(+0.56%)
Apr 30, 2015 4.758 4.760 4.627 4.729 32,283,502 -0.02(-0.37%)
Apr 29, 2015 4.782 4.822 4.707 4.747 26,993,916 -0.12(-2.54%)
Apr 28, 2015 4.897 4.915 4.831 4.871 16,533,036 +0.07(+1.38%)
Apr 27, 2015 4.882 4.919 4.804 4.804 15,492,017 -0.07(-1.36%)
Apr 24, 2015 4.707 4.875 4.707 4.871 34,586,648 +0.16(+3.48%)
Apr 23, 2015 4.477 4.731 4.477 4.707 24,474,002 +0.15(+3.40%)
Apr 22, 2015 4.428 4.592 4.417 4.552 16,011,287 +0.08(+1.88%)
Apr 21, 2015 4.450 4.517 4.433 4.468 11,445,189 +0.03(+0.70%)
Apr 20, 2015 4.495 4.503 4.402 4.437 11,467,749 -0.04(-0.79%)
Apr 17, 2015 4.521 4.539 4.437 4.472 24,580,168 -0.14(-3.07%)
Apr 16, 2015 4.574 4.627 4.548 4.614 24,405,968 +0.03(+0.68%)
Apr 15, 2015 4.503 4.592 4.464 4.583 24,220,150 +0.10(+2.17%)
Apr 14, 2015 4.433 4.508 4.380 4.486 23,417,290 +0.12(+2.63%)
Apr 13, 2015 4.450 4.499 4.362 4.371 14,086,141 -0.10(-2.28%)
Apr 10, 2015 4.402 4.472 4.384 4.472 19,613,354 +0.06(+1.40%)
Apr 09, 2015 4.472 4.497 4.384 4.411 21,065,780 -0.10(-2.16%)
Apr 08, 2015 4.503 4.570 4.486 4.508 16,665,654 +0.12(+2.62%)
Apr 07, 2015 4.411 4.437 4.375 4.393 14,615,327 -0.02(-0.40%)
Apr 06, 2015 4.472 4.490 4.402 4.411 17,223,316 +0.04(+1.01%)
Apr 02, 2015 4.322 4.366 4.366 4.366 19,277,866 +0.13(+2.99%)
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.