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 )

2.710 +0.040 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.556 5.565 5.472 5.503 23,783,204 -0.38(-6.45%)
Jan 29, 2015 5.962 5.962 5.759 5.882 18,252,080 -0.08(-1.40%)
Jan 28, 2015 6.067 6.081 5.926 5.966 17,802,202 -0.20(-3.22%)
Jan 27, 2015 5.992 6.202 5.984 6.164 14,451,941 +0.05(+0.87%)
Jan 26, 2015 5.966 6.129 5.935 6.111 17,247,412 +0.09(+1.46%)
Jan 23, 2015 6.036 6.045 5.917 6.023 13,755,269 -0.14(-2.22%)
Jan 22, 2015 6.138 6.266 6.054 6.160 20,200,674 +0.12(+1.97%)
Jan 21, 2015 5.865 6.067 5.834 6.041 17,553,926 +0.18(+3.08%)
Jan 20, 2015 5.820 5.871 5.772 5.860 12,122,310 -0.15(-2.42%)
Jan 16, 2015 5.878 6.006 5.803 6.006 39,681,172 +0.19(+3.34%)
Jan 15, 2015 6.089 6.116 5.798 5.812 21,831,616 -0.22(-3.73%)
Jan 14, 2015 5.931 6.054 5.878 6.036 17,085,410 +0.19(+3.24%)
Jan 13, 2015 5.962 5.966 5.803 5.847 17,359,376 +0.07(+1.14%)
Jan 12, 2015 5.745 5.807 5.719 5.781 12,569,077 -0.17(-2.82%)
Jan 09, 2015 6.028 6.076 5.882 5.948 12,010,669 -0.12(-1.96%)
Jan 08, 2015 6.014 6.149 5.979 6.067 13,905,158 +0.06(+1.03%)
Jan 07, 2015 6.023 6.111 5.966 6.006 15,364,505 +0.15(+2.64%)
Jan 06, 2015 5.622 5.882 5.578 5.851 32,491,952 +0.27(+4.90%)
Jan 05, 2015 5.446 5.633 5.419 5.578 19,941,108 -0.07(-1.28%)
Jan 02, 2015 5.774 5.783 5.602 5.650 29,463,182 -0.24(-4.11%)
Dec 31, 2014 5.827 5.893 5.893 5.893 14,806,529 +0.04(+0.75%)
Dec 30, 2014 5.888 5.915 5.774 5.849 14,853,900 +0.05(+0.84%)
Dec 29, 2014 5.752 5.853 5.730 5.800 22,662,316 +0.04(+0.69%)
Dec 26, 2014 5.844 5.888 5.703 5.761 12,441,284 -0.09(-1.58%)
Dec 24, 2014 5.853 5.853 5.853 5.853 6,419,944 +0.10(+1.70%)
Dec 23, 2014 5.781 5.803 5.638 5.755 16,050,395 -0.05(-0.82%)
Dec 22, 2014 5.773 5.853 5.668 5.803 16,860,010 +0.10(+1.75%)
Dec 19, 2014 5.777 5.816 5.686 5.703 23,026,122 +0.06(+1.08%)
Dec 18, 2014 5.760 5.829 5.599 5.642 20,046,912 +0.06(+1.09%)
Dec 17, 2014 5.394 5.703 5.377 5.581 39,170,732 +0.36(+6.92%)
Dec 16, 2014 5.207 5.290 5.081 5.220 35,014,220 -0.11(-2.12%)
Dec 15, 2014 5.581 5.586 5.283 5.333 36,626,604 -0.25(-4.44%)
Dec 12, 2014 5.825 5.864 5.568 5.581 19,998,798 -0.27(-4.54%)
Dec 11, 2014 5.807 5.951 5.740 5.847 15,706,003 -0.02(-0.37%)
Dec 10, 2014 6.051 6.051 5.807 5.868 16,407,044 -0.19(-3.16%)
Dec 09, 2014 5.995 6.112 5.903 6.060 16,023,651 +0.11(+1.83%)
Dec 08, 2014 6.216 6.225 5.877 5.951 17,141,464 -0.30(-4.74%)
Dec 05, 2014 6.134 6.286 6.073 6.247 11,480,687 +0.07(+1.13%)
Dec 04, 2014 6.269 6.299 6.129 6.177 9,919,391 -0.13(-2.07%)
Dec 03, 2014 6.308 6.395 6.290 6.308 12,294,271 +0.05(+0.76%)
Dec 02, 2014 6.295 6.343 6.169 6.260 19,939,738 -0.13(-2.01%)
Dec 01, 2014 6.514 6.518 6.338 6.388 24,575,220 -0.34(-5.10%)
Nov 28, 2014 6.805 6.845 6.649 6.732 11,465,899 -0.34(-4.86%)
Nov 26, 2014 7.040 7.075 7.075 7.075 21,118,900 +0.09(+1.24%)
Nov 25, 2014 7.040 7.049 6.823 6.988 22,701,458 +0.10(+1.45%)
Nov 24, 2014 6.923 7.053 6.827 6.888 24,351,668 -0.25(-3.47%)
Nov 21, 2014 6.692 7.188 6.679 7.136 44,109,160 +0.67(+10.28%)
Nov 20, 2014 6.579 6.784 6.323 6.471 23,706,338 +0.02(+0.34%)
Nov 19, 2014 6.318 6.495 6.210 6.449 30,873,266 +0.31(+5.03%)
Nov 18, 2014 5.879 6.158 5.840 6.140 19,404,912 +0.31(+5.29%)
Nov 17, 2014 6.053 6.053 5.801 5.831 20,748,028 -0.16(-2.61%)
Nov 14, 2014 5.779 6.014 5.775 5.988 17,864,316 -0.04(-0.65%)
Nov 13, 2014 6.205 6.231 5.971 6.027 26,176,168 -0.20(-3.28%)
Nov 12, 2014 6.288 6.436 6.175 6.231 34,657,328 +0.03(+0.42%)
Nov 11, 2014 6.210 6.240 6.121 6.205 19,121,468 +0.04(+0.63%)
Nov 10, 2014 6.284 6.301 6.134 6.166 10,819,244 +0.03(+0.57%)
Nov 07, 2014 6.088 6.171 6.049 6.131 17,168,132 +0.03(+0.57%)
Nov 06, 2014 6.231 6.249 6.036 6.097 20,687,728 -0.26(-4.04%)
Nov 05, 2014 6.497 6.497 6.331 6.353 21,838,972 -0.05(-0.81%)
Nov 04, 2014 6.392 6.514 6.297 6.405 19,195,778 +0.02(+0.24%)
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.