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 )

2.275 -0.015 (-0.66%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 20, 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 5.619 5.683 5.683 5.683 15,353,425 +0.04(+0.75%)
Dec 30, 2014 5.679 5.704 5.568 5.640 15,402,546 +0.05(+0.84%)
Dec 29, 2014 5.547 5.645 5.526 5.594 23,499,374 +0.04(+0.69%)
Dec 26, 2014 5.636 5.679 5.500 5.555 12,900,817 -0.09(-1.58%)
Dec 24, 2014 5.645 5.645 5.645 5.645 6,657,072 +0.11(+2.01%)
Dec 23, 2014 5.558 5.579 5.420 5.533 16,694,364 -0.05(-0.82%)
Dec 22, 2014 5.550 5.627 5.450 5.579 17,536,462 +0.10(+1.75%)
Dec 19, 2014 5.554 5.592 5.466 5.483 23,949,970 +0.06(+1.08%)
Dec 18, 2014 5.537 5.604 5.383 5.425 20,851,228 +0.06(+1.09%)
Dec 17, 2014 5.186 5.483 5.169 5.366 40,742,328 +0.35(+6.92%)
Dec 16, 2014 5.006 5.086 4.885 5.019 36,419,052 -0.11(-2.12%)
Dec 15, 2014 5.366 5.370 5.079 5.128 38,096,128 -0.24(-4.44%)
Dec 12, 2014 5.600 5.638 5.353 5.366 20,801,184 -0.26(-4.54%)
Dec 11, 2014 5.583 5.721 5.519 5.621 16,336,154 -0.02(-0.37%)
Dec 10, 2014 5.818 5.818 5.583 5.642 17,065,324 -0.18(-3.16%)
Dec 09, 2014 5.763 5.876 5.675 5.826 16,666,547 +0.10(+1.83%)
Dec 08, 2014 5.977 5.985 5.650 5.721 17,829,208 -0.28(-4.74%)
Dec 05, 2014 5.897 6.043 5.839 6.006 11,941,312 +0.07(+1.13%)
Dec 04, 2014 6.027 6.056 5.893 5.939 10,317,374 -0.13(-2.07%)
Dec 03, 2014 6.064 6.148 6.048 6.064 12,787,539 +0.05(+0.76%)
Dec 02, 2014 6.052 6.098 5.931 6.018 20,739,756 -0.12(-1.99%)
Dec 01, 2014 6.262 6.266 6.093 6.141 25,565,048 -0.33(-5.10%)
Nov 28, 2014 6.542 6.580 6.391 6.471 11,927,716 -0.33(-4.86%)
Nov 26, 2014 6.768 6.801 6.801 6.801 21,969,516 +0.08(+1.24%)
Nov 25, 2014 6.768 6.776 6.559 6.718 23,615,816 +0.10(+1.45%)
Nov 24, 2014 6.655 6.780 6.563 6.621 25,332,492 -0.24(-3.47%)
Nov 21, 2014 6.433 6.910 6.421 6.860 45,885,764 +0.64(+10.28%)
Nov 20, 2014 6.325 6.521 6.078 6.220 24,661,170 +0.02(+0.34%)
Nov 19, 2014 6.074 6.243 5.969 6.199 32,116,764 +0.30(+5.03%)
Nov 18, 2014 5.652 5.919 5.614 5.902 20,186,492 +0.30(+5.29%)
Nov 17, 2014 5.819 5.819 5.576 5.606 21,583,706 -0.15(-2.61%)
Nov 14, 2014 5.555 5.781 5.551 5.756 18,583,846 -0.04(-0.65%)
Nov 13, 2014 5.965 5.990 5.739 5.794 27,230,478 -0.20(-3.28%)
Nov 12, 2014 6.045 6.187 5.936 5.990 36,053,240 +0.03(+0.42%)
Nov 11, 2014 5.969 5.999 5.884 5.965 19,891,632 +0.04(+0.63%)
Nov 10, 2014 6.040 6.057 5.896 5.927 11,255,016 +0.03(+0.57%)
Nov 07, 2014 5.852 5.932 5.815 5.894 17,859,622 +0.03(+0.57%)
Nov 06, 2014 5.990 6.007 5.802 5.861 21,520,978 -0.25(-4.04%)
Nov 05, 2014 6.245 6.245 6.086 6.107 22,718,592 -0.05(-0.81%)
Nov 04, 2014 6.145 6.262 6.053 6.157 19,968,936 +0.02(+0.26%)
Nov 03, 2014 6.146 6.200 6.020 6.141 19,283,600 -0.12(-1.87%)
Oct 31, 2014 6.225 6.338 6.158 6.258 35,216,196 -0.01(-0.13%)
Oct 30, 2014 6.179 6.329 6.121 6.267 31,779,308 +0.53(+9.25%)
Oct 29, 2014 6.041 6.062 5.694 5.736 25,631,110 -0.15(-2.55%)
Oct 28, 2014 5.749 5.945 5.692 5.887 29,811,952 +0.33(+5.94%)
Oct 27, 2014 5.214 5.569 5.740 5.557 67,744,976 -0.18(-3.20%)
Oct 24, 2014 5.657 5.899 5.594 5.740 31,131,372 +0.21(+3.78%)
Oct 23, 2014 5.623 5.749 5.444 5.532 38,428,384 -0.32(-5.50%)
Oct 22, 2014 5.941 6.070 5.799 5.853 27,720,406 -0.04(-0.71%)
Oct 21, 2014 5.845 5.941 5.757 5.895 39,406,116 -0.36(-5.74%)
Oct 20, 2014 6.279 6.382 6.208 6.254 24,786,046 -0.19(-2.98%)
Oct 17, 2014 6.258 6.484 6.187 6.446 26,345,106 +0.32(+5.18%)
Oct 16, 2014 6.146 6.329 6.083 6.129 26,107,192 -0.29(-4.55%)
Oct 15, 2014 6.601 6.630 6.213 6.421 36,172,164 -0.49(-7.07%)
Oct 14, 2014 6.722 6.965 6.697 6.910 29,139,584 +0.07(+0.98%)
Oct 13, 2014 6.597 6.952 6.597 6.843 40,127,616 +0.56(+8.98%)
Oct 10, 2014 6.517 6.522 6.269 6.279 22,222,508 -0.37(-5.59%)
Oct 09, 2014 6.634 6.768 6.559 6.651 30,416,752 +0.08(+1.27%)
Oct 08, 2014 6.668 6.668 6.329 6.568 30,452,392 +0.00(+0.00%)
Oct 07, 2014 6.693 6.760 6.526 6.568 38,560,088 +0.05(+0.77%)
Oct 06, 2014 6.768 6.781 6.509 6.517 51,453,160 +0.60(+10.09%)
Oct 03, 2014 5.811 5.999 5.765 5.920 26,763,480 +0.10(+1.80%)
Oct 02, 2014 5.795 5.901 5.630 5.816 40,814,940 +0.16(+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.