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 )

2.365 -0.045 (-1.87%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 18, 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 5.534 5.543 5.451 5.482 23,875,518 -0.38(-6.45%)
Jan 29, 2015 5.938 5.938 5.736 5.859 18,322,926 -0.08(-1.40%)
Jan 28, 2015 6.044 6.057 5.903 5.943 17,871,300 -0.20(-3.22%)
Jan 27, 2015 5.969 6.178 5.960 6.141 14,508,035 +0.05(+0.87%)
Jan 26, 2015 5.943 6.105 5.912 6.088 17,314,356 +0.09(+1.46%)
Jan 23, 2015 6.013 6.022 5.895 6.000 13,808,660 -0.14(-2.22%)
Jan 22, 2015 6.114 6.242 6.031 6.136 20,279,082 +0.12(+1.97%)
Jan 21, 2015 5.842 6.044 5.811 6.018 17,622,060 +0.18(+3.09%)
Jan 20, 2015 5.798 5.848 5.750 5.837 12,169,362 -0.14(-2.42%)
Jan 16, 2015 5.855 5.982 5.780 5.982 39,835,192 +0.19(+3.34%)
Jan 15, 2015 6.066 6.092 5.776 5.789 21,916,354 -0.22(-3.73%)
Jan 14, 2015 5.908 6.031 5.855 6.013 17,151,726 +0.19(+3.24%)
Jan 13, 2015 5.938 5.943 5.780 5.824 17,426,756 +0.07(+1.14%)
Jan 12, 2015 5.723 5.785 5.697 5.758 12,617,863 -0.17(-2.82%)
Jan 09, 2015 6.004 6.053 5.859 5.925 12,057,288 -0.12(-1.96%)
Jan 08, 2015 5.991 6.125 5.956 6.044 13,959,130 +0.06(+1.03%)
Jan 07, 2015 6.000 6.088 5.943 5.982 15,424,141 +0.15(+2.64%)
Jan 06, 2015 5.600 5.859 5.556 5.829 32,618,068 +0.27(+4.90%)
Jan 05, 2015 5.425 5.611 5.398 5.556 20,018,510 -0.07(-1.27%)
Jan 02, 2015 5.751 5.759 5.579 5.628 29,582,442 -0.24(-4.11%)
Dec 31, 2014 5.803 5.869 5.869 5.869 14,866,462 +0.04(+0.75%)
Dec 30, 2014 5.865 5.891 5.751 5.825 14,914,025 +0.05(+0.84%)
Dec 29, 2014 5.729 5.830 5.707 5.777 22,754,048 +0.04(+0.69%)
Dec 26, 2014 5.821 5.865 5.680 5.737 12,491,644 -0.09(-1.58%)
Dec 24, 2014 5.830 5.830 5.830 5.830 6,445,930 +0.12(+2.01%)
Dec 23, 2014 5.740 5.762 5.598 5.715 16,164,869 -0.05(-0.82%)
Dec 22, 2014 5.732 5.812 5.628 5.762 16,980,258 +0.10(+1.75%)
Dec 19, 2014 5.736 5.775 5.645 5.663 23,190,350 +0.06(+1.08%)
Dec 18, 2014 5.719 5.788 5.559 5.602 20,189,890 +0.06(+1.09%)
Dec 17, 2014 5.356 5.663 5.339 5.542 39,450,104 +0.36(+6.92%)
Dec 16, 2014 5.170 5.252 5.045 5.183 35,263,948 -0.11(-2.12%)
Dec 15, 2014 5.542 5.546 5.246 5.296 36,887,832 -0.25(-4.44%)
Dec 12, 2014 5.784 5.822 5.529 5.542 20,141,434 -0.26(-4.54%)
Dec 11, 2014 5.766 5.909 5.699 5.805 15,818,021 -0.02(-0.37%)
Dec 10, 2014 6.008 6.008 5.766 5.827 16,524,062 -0.19(-3.16%)
Dec 09, 2014 5.952 6.069 5.861 6.017 16,137,934 +0.11(+1.83%)
Dec 08, 2014 6.172 6.181 5.835 5.909 17,263,720 -0.29(-4.74%)
Dec 05, 2014 6.090 6.241 6.030 6.203 11,562,569 +0.07(+1.13%)
Dec 04, 2014 6.224 6.254 6.086 6.133 9,990,138 -0.13(-2.07%)
Dec 03, 2014 6.263 6.349 6.246 6.263 12,381,956 +0.05(+0.76%)
Dec 02, 2014 6.250 6.298 6.125 6.216 20,081,952 -0.13(-1.99%)
Dec 01, 2014 6.467 6.471 6.292 6.342 24,754,204 -0.34(-5.10%)
Nov 28, 2014 6.756 6.795 6.601 6.683 11,549,406 -0.34(-4.86%)
Nov 26, 2014 6.989 7.024 7.024 7.024 21,272,712 +0.09(+1.24%)
Nov 25, 2014 6.989 6.998 6.774 6.938 22,866,796 +0.10(+1.45%)
Nov 24, 2014 6.873 7.002 6.778 6.838 24,529,024 -0.25(-3.47%)
Nov 21, 2014 6.644 7.136 6.631 7.084 44,430,412 +0.66(+10.28%)
Nov 20, 2014 6.532 6.735 6.277 6.424 23,878,994 +0.02(+0.34%)
Nov 19, 2014 6.273 6.448 6.165 6.402 31,098,118 +0.31(+5.03%)
Nov 18, 2014 5.837 6.113 5.798 6.096 19,546,240 +0.31(+5.29%)
Nov 17, 2014 6.009 6.009 5.759 5.789 20,899,138 -0.16(-2.61%)
Nov 14, 2014 5.737 5.971 5.733 5.945 17,994,424 -0.04(-0.65%)
Nov 13, 2014 6.160 6.186 5.927 5.983 26,366,812 -0.20(-3.28%)
Nov 12, 2014 6.242 6.389 6.130 6.186 34,909,740 +0.03(+0.42%)
Nov 11, 2014 6.165 6.195 6.076 6.160 19,260,732 +0.04(+0.63%)
Nov 10, 2014 6.238 6.255 6.089 6.122 10,898,042 +0.03(+0.57%)
Nov 07, 2014 6.044 6.126 6.005 6.087 17,293,170 +0.03(+0.57%)
Nov 06, 2014 6.186 6.204 5.992 6.053 20,838,400 -0.25(-4.04%)
Nov 05, 2014 6.450 6.450 6.286 6.307 21,998,028 -0.05(-0.81%)
Nov 04, 2014 6.346 6.467 6.251 6.359 19,335,582 +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.