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 (%)
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%)
Jan 02, 2015 5.759 5.768 5.588 5.636 29,537,692 -0.24(-4.11%)
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%)
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.