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 )

2.240 -0.020 (-0.88%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 26, 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 5.359 5.367 5.278 5.308 24,658,464 -0.37(-6.45%)
Jan 29, 2015 5.750 5.750 5.554 5.673 18,923,786 -0.08(-1.40%)
Jan 28, 2015 5.852 5.865 5.716 5.754 18,457,352 -0.19(-3.22%)
Jan 27, 2015 5.780 5.982 5.771 5.946 14,983,795 +0.05(+0.87%)
Jan 26, 2015 5.754 5.912 5.724 5.895 17,882,144 +0.09(+1.46%)
Jan 23, 2015 5.822 5.831 5.707 5.809 14,261,485 -0.13(-2.22%)
Jan 22, 2015 5.920 6.043 5.839 5.941 20,944,092 +0.11(+1.97%)
Jan 21, 2015 5.656 5.852 5.627 5.826 18,199,938 +0.17(+3.09%)
Jan 20, 2015 5.614 5.663 5.567 5.652 12,568,430 -0.14(-2.42%)
Jan 16, 2015 5.669 5.792 5.597 5.792 41,141,500 +0.19(+3.34%)
Jan 15, 2015 5.873 5.899 5.593 5.605 22,635,054 -0.22(-3.73%)
Jan 14, 2015 5.720 5.839 5.669 5.822 17,714,180 +0.18(+3.24%)
Jan 13, 2015 5.750 5.754 5.597 5.639 17,998,230 +0.06(+1.14%)
Jan 12, 2015 5.542 5.601 5.516 5.576 13,031,639 -0.16(-2.82%)
Jan 09, 2015 5.814 5.860 5.673 5.737 12,452,681 -0.11(-1.96%)
Jan 08, 2015 5.801 5.931 5.767 5.852 14,416,890 +0.06(+1.03%)
Jan 07, 2015 5.809 5.895 5.754 5.792 15,929,943 +0.15(+2.64%)
Jan 06, 2015 5.422 5.673 5.380 5.644 33,687,708 +0.26(+4.90%)
Jan 05, 2015 5.252 5.433 5.227 5.380 20,674,974 -0.07(-1.27%)
Jan 02, 2015 5.568 5.576 5.402 5.449 30,552,534 -0.23(-4.11%)
Dec 31, 2014 5.619 5.683 5.683 5.683 15,353,976 +0.04(+0.75%)
Dec 30, 2014 5.678 5.704 5.568 5.640 15,403,099 +0.05(+0.84%)
Dec 29, 2014 5.547 5.644 5.525 5.593 23,500,218 +0.04(+0.69%)
Dec 26, 2014 5.636 5.678 5.500 5.555 12,901,281 -0.09(-1.58%)
Dec 24, 2014 5.644 5.644 5.644 5.644 6,657,311 +0.11(+2.01%)
Dec 23, 2014 5.558 5.579 5.420 5.533 16,694,963 -0.05(-0.82%)
Dec 22, 2014 5.550 5.627 5.449 5.579 17,537,090 +0.10(+1.75%)
Dec 19, 2014 5.554 5.592 5.466 5.483 23,950,828 +0.06(+1.08%)
Dec 18, 2014 5.537 5.604 5.382 5.424 20,851,976 +0.06(+1.09%)
Dec 17, 2014 5.186 5.483 5.169 5.366 40,743,788 +0.35(+6.92%)
Dec 16, 2014 5.006 5.086 4.885 5.019 36,420,356 -0.11(-2.12%)
Dec 15, 2014 5.366 5.370 5.079 5.127 38,097,492 -0.24(-4.44%)
Dec 12, 2014 5.600 5.638 5.353 5.366 20,801,930 -0.26(-4.54%)
Dec 11, 2014 5.583 5.721 5.518 5.621 16,336,740 -0.02(-0.37%)
Dec 10, 2014 5.817 5.817 5.583 5.642 17,065,934 -0.18(-3.16%)
Dec 09, 2014 5.763 5.876 5.675 5.826 16,667,145 +0.10(+1.83%)
Dec 08, 2014 5.976 5.985 5.650 5.721 17,829,848 -0.28(-4.74%)
Dec 05, 2014 5.897 6.043 5.838 6.006 11,941,740 +0.07(+1.13%)
Dec 04, 2014 6.027 6.056 5.893 5.939 10,317,744 -0.13(-2.07%)
Dec 03, 2014 6.064 6.148 6.047 6.064 12,787,997 +0.05(+0.76%)
Dec 02, 2014 6.052 6.098 5.930 6.018 20,740,498 -0.12(-1.99%)
Dec 01, 2014 6.262 6.266 6.092 6.140 25,565,964 -0.33(-5.10%)
Nov 28, 2014 6.542 6.579 6.391 6.471 11,928,144 -0.33(-4.86%)
Nov 26, 2014 6.767 6.801 6.801 6.801 21,970,304 +0.08(+1.24%)
Nov 25, 2014 6.767 6.776 6.558 6.717 23,616,664 +0.10(+1.45%)
Nov 24, 2014 6.655 6.780 6.563 6.621 25,333,400 -0.24(-3.47%)
Nov 21, 2014 6.433 6.910 6.420 6.859 45,887,412 +0.64(+10.28%)
Nov 20, 2014 6.324 6.521 6.078 6.220 24,662,054 +0.02(+0.34%)
Nov 19, 2014 6.074 6.243 5.969 6.199 32,117,914 +0.30(+5.03%)
Nov 18, 2014 5.651 5.919 5.614 5.902 20,187,216 +0.30(+5.29%)
Nov 17, 2014 5.819 5.819 5.576 5.605 21,584,480 -0.15(-2.61%)
Nov 14, 2014 5.555 5.781 5.551 5.756 18,584,512 -0.04(-0.65%)
Nov 13, 2014 5.965 5.990 5.739 5.793 27,231,456 -0.20(-3.28%)
Nov 12, 2014 6.044 6.186 5.936 5.990 36,054,532 +0.03(+0.42%)
Nov 11, 2014 5.969 5.998 5.883 5.965 19,892,346 +0.04(+0.63%)
Nov 10, 2014 6.040 6.057 5.896 5.927 11,255,420 +0.03(+0.57%)
Nov 07, 2014 5.852 5.931 5.814 5.894 17,860,262 +0.03(+0.57%)
Nov 06, 2014 5.990 6.007 5.802 5.860 21,521,750 -0.25(-4.04%)
Nov 05, 2014 6.245 6.245 6.086 6.107 22,719,406 -0.05(-0.81%)
Nov 04, 2014 6.145 6.262 6.053 6.157 19,969,652 +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.