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 )

2.700 -0.050 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2014 6.447 6.564 6.378 6.482 34,004,028 -0.01(-0.13%)
Oct 30, 2014 6.399 6.555 6.339 6.490 30,685,442 +0.55(+9.25%)
Oct 29, 2014 6.257 6.278 5.897 5.941 24,748,868 -0.16(-2.56%)
Oct 28, 2014 5.954 6.157 5.895 6.096 28,785,804 +0.34(+5.94%)
Oct 27, 2014 5.400 5.768 5.945 5.755 65,413,148 -0.19(-3.20%)
Oct 24, 2014 5.858 6.109 5.794 5.945 30,059,808 +0.22(+3.78%)
Oct 23, 2014 5.824 5.954 5.638 5.729 37,105,652 -0.33(-5.50%)
Oct 22, 2014 6.153 6.287 6.006 6.062 26,766,250 -0.04(-0.71%)
Oct 21, 2014 6.053 6.153 5.962 6.105 38,049,728 -0.37(-5.74%)
Oct 20, 2014 6.503 6.609 6.430 6.477 23,932,892 -0.20(-2.98%)
Oct 17, 2014 6.482 6.715 6.408 6.676 25,438,290 +0.33(+5.18%)
Oct 16, 2014 6.365 6.555 6.300 6.347 25,208,564 -0.30(-4.55%)
Oct 15, 2014 6.836 6.867 6.434 6.650 34,927,092 -0.51(-7.07%)
Oct 14, 2014 6.962 7.213 6.936 7.157 28,136,578 +0.07(+0.98%)
Oct 13, 2014 6.832 7.200 6.832 7.087 38,746,396 +0.58(+8.98%)
Oct 10, 2014 6.750 6.754 6.492 6.503 21,457,592 -0.39(-5.59%)
Oct 09, 2014 6.871 7.009 6.793 6.888 29,369,786 +0.09(+1.27%)
Oct 08, 2014 6.906 6.906 6.555 6.802 29,404,200 +0.00(+0.00%)
Oct 07, 2014 6.932 7.001 6.758 6.802 37,232,824 +0.05(+0.77%)
Oct 06, 2014 7.009 7.022 6.741 6.750 49,682,104 +0.62(+10.09%)
Oct 03, 2014 6.019 6.213 5.971 6.131 25,842,262 +0.11(+1.80%)
Oct 02, 2014 6.001 6.112 5.830 6.023 39,410,060 +0.17(+2.87%)
Oct 01, 2014 5.967 6.067 5.820 5.855 32,326,320 -0.31(-4.98%)
Sep 30, 2014 6.067 6.227 5.972 6.162 38,096,484 -0.13(-2.06%)
Sep 29, 2014 6.309 6.467 6.257 6.292 32,756,958 -0.58(-8.38%)
Sep 26, 2014 6.573 6.893 6.568 6.867 19,254,140 +0.32(+4.96%)
Sep 25, 2014 6.685 6.726 6.525 6.542 18,352,064 -0.26(-3.75%)
Sep 24, 2014 6.668 6.836 6.599 6.798 15,470,341 +0.10(+1.42%)
Sep 23, 2014 6.754 6.901 6.638 6.702 21,930,534 -0.08(-1.15%)
Sep 22, 2014 6.694 6.811 6.685 6.780 17,748,106 -0.13(-1.82%)
Sep 19, 2014 7.083 7.083 6.888 6.906 14,554,787 -0.19(-2.74%)
Sep 18, 2014 7.167 7.234 7.027 7.100 18,753,276 -0.13(-1.74%)
Sep 17, 2014 7.388 7.394 7.221 7.226 23,714,202 -0.04(-0.59%)
Sep 16, 2014 7.278 7.481 7.230 7.269 27,456,484 +0.25(+3.51%)
Sep 15, 2014 6.798 7.027 6.789 7.022 19,085,558 +0.19(+2.72%)
Sep 12, 2014 7.009 7.014 6.776 6.836 36,214,976 -0.34(-4.70%)
Sep 11, 2014 7.217 7.282 7.139 7.174 24,313,274 +0.00(+0.00%)
Sep 10, 2014 7.338 7.347 7.135 7.174 43,924,252 -0.24(-3.21%)
Sep 09, 2014 7.515 7.589 7.364 7.412 20,258,040 -0.21(-2.78%)
Sep 08, 2014 7.926 7.985 7.589 7.623 24,785,814 -0.24(-3.08%)
Sep 05, 2014 7.775 7.887 7.732 7.866 19,028,220 +0.11(+1.45%)
Sep 04, 2014 7.883 8.000 7.714 7.753 29,432,222 -0.26(-3.19%)
Sep 03, 2014 8.021 8.071 7.883 8.008 17,808,138 -0.00(-0.05%)
Sep 02, 2014 7.775 8.030 7.684 8.013 18,965,728 +0.13(+1.64%)
Aug 29, 2014 7.767 7.884 7.884 7.884 17,564,710 +0.19(+2.47%)
Aug 28, 2014 7.657 7.724 7.581 7.693 24,592,694 +0.03(+0.34%)
Aug 27, 2014 7.473 7.676 7.460 7.667 20,904,804 +0.26(+3.50%)
Aug 26, 2014 7.330 7.447 7.274 7.408 13,772,442 +0.14(+1.90%)
Aug 25, 2014 7.179 7.287 7.162 7.270 9,362,941 +0.12(+1.69%)
Aug 22, 2014 7.214 7.222 7.097 7.149 10,243,957 -0.14(-1.90%)
Aug 21, 2014 7.235 7.304 7.190 7.287 19,739,076 +0.09(+1.26%)
Aug 20, 2014 7.166 7.218 7.132 7.196 15,521,211 +0.03(+0.36%)
Aug 19, 2014 6.959 7.209 6.915 7.170 20,548,510 +0.20(+2.85%)
Aug 18, 2014 6.954 6.985 6.879 6.972 13,062,082 +0.10(+1.51%)
Aug 15, 2014 6.877 6.881 6.755 6.868 15,475,652 +0.10(+1.53%)
Aug 14, 2014 6.604 6.768 6.600 6.764 16,618,186 +0.19(+2.83%)
Aug 13, 2014 6.669 6.751 6.475 6.578 28,228,388 -0.04(-0.59%)
Aug 12, 2014 6.557 6.650 6.535 6.617 11,712,209 +0.00(+0.07%)
Aug 11, 2014 6.483 6.617 6.444 6.613 13,068,736 +0.19(+3.03%)
Aug 08, 2014 6.466 6.488 6.351 6.418 16,576,315 -0.11(-1.66%)
Aug 07, 2014 6.699 6.699 6.481 6.526 14,201,309 -0.16(-2.39%)
Aug 06, 2014 6.630 6.790 6.583 6.686 13,833,715 +0.03(+0.39%)
Aug 05, 2014 6.743 6.794 6.643 6.660 10,656,305 -0.07(-1.03%)
Aug 04, 2014 6.717 6.743 6.609 6.730 15,299,200 +0.06(+0.90%)
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.