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 )

2.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 29, 2015 4.000 4.022 3.889 3.889 31,073,156 -0.15(-3.72%)
May 28, 2015 4.035 4.048 3.951 4.040 21,130,512 -0.05(-1.19%)
May 27, 2015 3.973 4.112 3.911 4.088 34,512,204 +0.09(+2.21%)
May 26, 2015 4.075 4.084 3.982 4.000 29,706,738 -0.15(-3.72%)
May 22, 2015 4.225 4.154 4.154 4.154 33,089,538 -0.14(-3.19%)
May 21, 2015 4.353 4.393 4.269 4.291 31,018,782 -0.16(-3.67%)
May 20, 2015 4.455 4.504 4.428 4.455 19,936,036 -0.04(-0.79%)
May 19, 2015 4.565 4.574 4.451 4.490 18,915,352 -0.11(-2.40%)
May 18, 2015 4.702 4.707 4.541 4.601 35,688,280 -0.15(-3.16%)
May 15, 2015 4.649 4.769 4.610 4.751 24,667,738 +0.10(+2.19%)
May 14, 2015 4.546 4.672 4.526 4.649 22,995,016 +0.15(+3.44%)
May 13, 2015 4.596 4.623 4.473 4.495 16,488,527 -0.09(-1.93%)
May 12, 2015 4.539 4.623 4.530 4.583 11,120,645 +0.03(+0.58%)
May 11, 2015 4.702 4.707 4.552 4.557 12,390,584 -0.14(-2.92%)
May 08, 2015 4.689 4.716 4.594 4.694 11,625,652 +0.08(+1.72%)
May 07, 2015 4.539 4.619 4.501 4.614 10,020,923 +0.04(+0.97%)
May 06, 2015 4.694 4.698 4.543 4.570 16,798,166 -0.09(-1.99%)
May 05, 2015 4.610 4.742 4.592 4.663 23,092,774 +0.01(+0.15%)
May 04, 2015 4.678 4.709 4.625 4.656 22,110,768 -0.09(-1.95%)
May 01, 2015 4.713 4.771 4.660 4.748 14,923,581 +0.03(+0.56%)
Apr 30, 2015 4.751 4.753 4.620 4.722 32,332,292 -0.02(-0.37%)
Apr 29, 2015 4.775 4.815 4.700 4.740 27,034,712 -0.12(-2.54%)
Apr 28, 2015 4.890 4.907 4.824 4.863 16,558,023 +0.07(+1.38%)
Apr 27, 2015 4.874 4.912 4.797 4.797 15,515,431 -0.07(-1.36%)
Apr 24, 2015 4.700 4.868 4.700 4.863 34,638,916 +0.16(+3.48%)
Apr 23, 2015 4.470 4.724 4.470 4.700 24,510,990 +0.15(+3.40%)
Apr 22, 2015 4.422 4.585 4.411 4.545 16,035,485 +0.08(+1.88%)
Apr 21, 2015 4.444 4.510 4.426 4.461 11,462,486 +0.03(+0.70%)
Apr 20, 2015 4.488 4.497 4.395 4.430 11,485,080 -0.04(-0.79%)
Apr 17, 2015 4.514 4.532 4.430 4.466 24,617,316 -0.14(-3.07%)
Apr 16, 2015 4.567 4.620 4.541 4.607 24,442,852 +0.03(+0.68%)
Apr 15, 2015 4.497 4.585 4.457 4.576 24,256,754 +0.10(+2.17%)
Apr 14, 2015 4.426 4.501 4.373 4.479 23,452,682 +0.11(+2.63%)
Apr 13, 2015 4.444 4.492 4.355 4.364 14,107,429 -0.10(-2.27%)
Apr 10, 2015 4.395 4.466 4.377 4.466 19,642,996 +0.06(+1.40%)
Apr 09, 2015 4.466 4.490 4.377 4.404 21,097,618 -0.10(-2.16%)
Apr 08, 2015 4.497 4.563 4.479 4.501 16,690,841 +0.11(+2.62%)
Apr 07, 2015 4.404 4.430 4.369 4.386 14,637,415 -0.02(-0.40%)
Apr 06, 2015 4.466 4.483 4.395 4.404 17,249,346 +0.04(+1.01%)
Apr 02, 2015 4.316 4.360 4.360 4.360 19,307,000 +0.13(+2.99%)
Apr 01, 2015 4.202 4.335 4.200 4.233 22,433,322 +0.14(+3.34%)
Mar 31, 2015 3.995 4.105 3.964 4.096 29,653,964 +0.11(+2.77%)
Mar 30, 2015 3.885 3.991 3.871 3.986 23,900,176 +0.08(+1.92%)
Mar 27, 2015 3.973 4.004 3.871 3.911 26,896,016 -0.97(-19.82%)
Mar 26, 2015 4.984 5.001 4.856 4.878 25,233,558 -0.15(-2.90%)
Mar 25, 2015 5.143 5.174 5.017 5.023 26,771,262 -0.09(-1.73%)
Mar 24, 2015 5.227 5.227 5.028 5.112 18,059,540 -0.01(-0.26%)
Mar 23, 2015 5.050 5.160 5.046 5.125 18,306,888 +0.08(+1.66%)
Mar 20, 2015 4.984 5.103 4.971 5.041 24,340,848 +0.21(+4.39%)
Mar 19, 2015 4.931 4.957 4.776 4.829 20,631,576 -0.21(-4.20%)
Mar 18, 2015 4.785 5.048 4.719 5.041 30,838,006 +0.23(+4.77%)
Mar 17, 2015 4.586 4.825 4.547 4.812 27,108,858 +0.16(+3.51%)
Mar 16, 2015 4.631 4.668 4.566 4.648 24,332,370 +0.07(+1.54%)
Mar 13, 2015 4.591 4.624 4.467 4.578 27,168,954 -0.18(-3.80%)
Mar 12, 2015 4.957 4.979 4.745 4.759 27,868,490 -0.10(-2.00%)
Mar 11, 2015 4.776 4.913 4.745 4.856 22,789,698 +0.09(+1.95%)
Mar 10, 2015 4.931 4.931 4.759 4.763 49,457,576 -0.11(-2.26%)
Mar 09, 2015 5.054 5.090 4.873 4.873 27,974,334 -0.27(-5.24%)
Mar 06, 2015 5.196 5.240 5.121 5.143 48,188,992 -0.16(-3.08%)
Mar 05, 2015 5.381 5.385 5.266 5.306 24,950,254 -0.08(-1.48%)
Mar 04, 2015 5.434 5.615 5.357 5.385 46,324,612 -0.23(-4.09%)
Mar 03, 2015 5.606 5.633 5.580 5.615 38,886,500 -0.00(-0.03%)
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.