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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 5.803 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%)
Nov 03, 2014 6.347 6.403 6.218 6.343 18,671,984 -0.12(-1.87%)
Oct 31, 2014 6.429 6.545 6.360 6.463 34,099,244 -0.01(-0.13%)
Oct 30, 2014 6.381 6.537 6.321 6.472 30,771,366 +0.55(+9.25%)
Oct 29, 2014 6.239 6.261 5.881 5.924 24,818,170 -0.16(-2.56%)
Oct 28, 2014 5.937 6.140 5.879 6.079 28,866,408 +0.34(+5.94%)
Oct 27, 2014 5.385 5.752 5.928 5.739 65,596,312 -0.19(-3.20%)
Oct 24, 2014 5.842 6.092 5.777 5.928 30,143,980 +0.22(+3.78%)
Oct 23, 2014 5.808 5.937 5.622 5.713 37,209,552 -0.33(-5.50%)
Oct 22, 2014 6.136 6.269 5.989 6.045 26,841,200 -0.04(-0.71%)
Oct 21, 2014 6.036 6.136 5.946 6.088 38,156,272 -0.37(-5.74%)
Oct 20, 2014 6.485 6.591 6.412 6.459 23,999,908 -0.20(-2.98%)
Oct 17, 2014 6.463 6.696 6.390 6.658 25,509,520 +0.33(+5.18%)
Oct 16, 2014 6.347 6.537 6.282 6.330 25,279,152 -0.30(-4.55%)
Oct 15, 2014 6.817 6.847 6.416 6.632 35,024,892 -0.50(-7.07%)
Oct 14, 2014 6.942 7.193 6.917 7.137 28,215,364 +0.07(+0.98%)
Oct 13, 2014 6.813 7.180 6.813 7.068 38,854,888 +0.58(+8.98%)
Oct 10, 2014 6.731 6.735 6.474 6.485 21,517,678 -0.38(-5.59%)
Oct 09, 2014 6.852 6.990 6.774 6.869 29,452,026 +0.09(+1.27%)
Oct 08, 2014 6.886 6.886 6.537 6.783 29,486,536 +0.00(+0.00%)
Oct 07, 2014 6.912 6.981 6.740 6.783 37,337,080 +0.05(+0.77%)
Oct 06, 2014 6.990 7.003 6.722 6.731 49,821,220 +0.62(+10.09%)
Oct 03, 2014 6.002 6.196 5.954 6.114 25,914,624 +0.11(+1.80%)
Oct 02, 2014 5.985 6.095 5.814 6.006 39,520,412 +0.17(+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.