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 )

2.485 -0.015 (-0.60%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 7, 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 (%)
Jun 30, 2015 4.104 4.142 4.055 4.077 22,010,944 +0.04(+0.99%)
Jun 29, 2015 4.060 4.095 4.017 4.037 22,764,008 -0.09(-2.26%)
Jun 26, 2015 4.113 4.153 4.086 4.131 28,340,324 +0.07(+1.75%)
Jun 25, 2015 4.113 4.118 4.002 4.060 17,464,756 -0.06(-1.41%)
Jun 24, 2015 4.135 4.171 4.095 4.118 9,785,444 -0.03(-0.64%)
Jun 23, 2015 4.082 4.158 4.073 4.144 14,560,259 +0.06(+1.41%)
Jun 22, 2015 4.091 4.122 4.034 4.087 25,531,080 +0.08(+2.10%)
Jun 19, 2015 4.060 4.115 3.987 4.003 15,575,258 -0.15(-3.52%)
Jun 18, 2015 4.073 4.180 3.994 4.149 22,182,034 +0.13(+3.19%)
Jun 17, 2015 3.998 4.069 3.936 4.020 22,725,280 -0.03(-0.66%)
Jun 16, 2015 3.954 4.069 3.945 4.047 20,735,794 +0.14(+3.51%)
Jun 15, 2015 3.883 3.914 3.852 3.910 17,737,354 -0.04(-1.01%)
Jun 12, 2015 3.976 4.003 3.925 3.950 18,074,418 -0.06(-1.54%)
Jun 11, 2015 3.994 4.016 3.910 4.012 22,699,328 +0.00(+0.11%)
Jun 10, 2015 4.051 4.060 3.989 4.007 30,978,490 +0.12(+3.07%)
Jun 09, 2015 3.941 3.981 3.879 3.888 29,513,602 -0.05(-1.35%)
Jun 08, 2015 3.936 3.958 3.901 3.941 25,134,366 +0.07(+1.71%)
Jun 05, 2015 3.897 3.919 3.852 3.874 16,736,263 -0.06(-1.57%)
Jun 04, 2015 3.976 4.007 3.912 3.936 11,453,948 -0.05(-1.22%)
Jun 03, 2015 4.047 4.047 3.965 3.985 19,898,640 -0.08(-2.07%)
Jun 02, 2015 3.998 4.087 3.981 4.069 27,870,776 +0.16(+4.03%)
Jun 01, 2015 3.936 3.942 3.876 3.912 18,827,550 +0.02(+0.57%)
May 29, 2015 4.000 4.022 3.889 3.889 31,072,158 -0.15(-3.72%)
May 28, 2015 4.035 4.049 3.951 4.040 21,129,834 -0.05(-1.19%)
May 27, 2015 3.973 4.113 3.912 4.088 34,511,096 +0.09(+2.21%)
May 26, 2015 4.075 4.084 3.982 4.000 29,705,784 -0.15(-3.72%)
May 22, 2015 4.225 4.155 4.155 4.155 33,088,476 -0.14(-3.19%)
May 21, 2015 4.353 4.393 4.270 4.292 31,017,786 -0.16(-3.67%)
May 20, 2015 4.455 4.504 4.429 4.455 19,935,396 -0.04(-0.79%)
May 19, 2015 4.566 4.574 4.451 4.490 18,914,746 -0.11(-2.40%)
May 18, 2015 4.703 4.707 4.541 4.601 35,687,136 -0.15(-3.16%)
May 15, 2015 4.650 4.769 4.610 4.751 24,666,946 +0.10(+2.19%)
May 14, 2015 4.546 4.672 4.526 4.650 22,994,278 +0.15(+3.44%)
May 13, 2015 4.597 4.623 4.473 4.495 16,487,997 -0.09(-1.93%)
May 12, 2015 4.539 4.623 4.530 4.583 11,120,288 +0.03(+0.58%)
May 11, 2015 4.703 4.707 4.552 4.557 12,390,186 -0.14(-2.92%)
May 08, 2015 4.689 4.716 4.594 4.694 11,625,278 +0.08(+1.72%)
May 07, 2015 4.539 4.619 4.502 4.614 10,020,601 +0.04(+0.97%)
May 06, 2015 4.694 4.698 4.544 4.570 16,797,628 -0.09(-1.99%)
May 05, 2015 4.610 4.742 4.592 4.663 23,092,034 +0.01(+0.15%)
May 04, 2015 4.678 4.709 4.625 4.656 22,110,052 -0.09(-1.95%)
May 01, 2015 4.713 4.771 4.660 4.749 14,923,098 +0.03(+0.56%)
Apr 30, 2015 4.751 4.753 4.620 4.722 32,331,246 -0.02(-0.37%)
Apr 29, 2015 4.775 4.815 4.700 4.740 27,033,836 -0.12(-2.54%)
Apr 28, 2015 4.890 4.908 4.824 4.863 16,557,487 +0.07(+1.38%)
Apr 27, 2015 4.874 4.912 4.797 4.797 15,514,928 -0.07(-1.36%)
Apr 24, 2015 4.700 4.868 4.700 4.863 34,637,796 +0.16(+3.48%)
Apr 23, 2015 4.470 4.724 4.470 4.700 24,510,196 +0.15(+3.40%)
Apr 22, 2015 4.422 4.585 4.411 4.545 16,034,966 +0.08(+1.88%)
Apr 21, 2015 4.444 4.510 4.426 4.461 11,462,115 +0.03(+0.70%)
Apr 20, 2015 4.488 4.497 4.395 4.431 11,484,708 -0.04(-0.79%)
Apr 17, 2015 4.514 4.532 4.431 4.466 24,616,518 -0.14(-3.07%)
Apr 16, 2015 4.567 4.620 4.541 4.607 24,442,062 +0.03(+0.68%)
Apr 15, 2015 4.497 4.585 4.457 4.576 24,255,968 +0.10(+2.17%)
Apr 14, 2015 4.426 4.501 4.373 4.479 23,451,922 +0.11(+2.63%)
Apr 13, 2015 4.444 4.492 4.355 4.364 14,106,972 -0.10(-2.28%)
Apr 10, 2015 4.395 4.466 4.378 4.466 19,642,360 +0.06(+1.40%)
Apr 09, 2015 4.466 4.490 4.378 4.404 21,096,934 -0.10(-2.16%)
Apr 08, 2015 4.497 4.563 4.479 4.501 16,690,301 +0.11(+2.62%)
Apr 07, 2015 4.404 4.431 4.369 4.386 14,636,941 -0.02(-0.40%)
Apr 06, 2015 4.466 4.484 4.395 4.404 17,248,788 +0.04(+1.01%)
Apr 02, 2015 4.316 4.360 4.360 4.360 19,306,376 +0.13(+2.99%)
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.