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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2013 6.204 6.212 6.012 6.020 24,962,172 -0.18(-2.96%)
Oct 30, 2013 6.158 6.233 6.127 6.204 13,310,792 +0.00(+0.07%)
Oct 29, 2013 6.246 6.246 6.170 6.200 41,224,580 +0.03(+0.54%)
Oct 28, 2013 6.187 6.204 6.143 6.166 24,914,492 +0.00(+0.07%)
Oct 25, 2013 6.204 6.210 6.127 6.162 13,255,597 -0.01(-0.20%)
Oct 24, 2013 6.137 6.183 6.079 6.175 15,275,633 -0.00(-0.07%)
Oct 23, 2013 6.321 6.321 6.175 6.179 15,799,356 -0.21(-3.27%)
Oct 22, 2013 6.289 6.413 6.287 6.388 13,260,241 +0.09(+1.39%)
Oct 21, 2013 6.337 6.350 6.189 6.300 15,122,865 -0.08(-1.31%)
Oct 18, 2013 6.427 6.433 6.342 6.383 11,593,108 -0.03(-0.46%)
Oct 17, 2013 6.362 6.415 6.342 6.413 12,985,203 +0.10(+1.59%)
Oct 16, 2013 6.250 6.429 6.250 6.312 18,996,276 +0.09(+1.41%)
Oct 15, 2013 6.183 6.237 6.170 6.225 20,213,790 +0.00(+0.00%)
Oct 14, 2013 6.041 6.233 6.024 6.225 14,179,465 +0.11(+1.84%)
Oct 11, 2013 6.104 6.141 6.045 6.112 12,319,249 -0.00(-0.07%)
Oct 10, 2013 5.999 6.124 5.991 6.116 20,483,672 +0.16(+2.66%)
Oct 09, 2013 5.857 5.983 5.853 5.957 13,105,596 +0.13(+2.22%)
Oct 08, 2013 5.874 5.887 5.805 5.828 11,844,660 -0.03(-0.50%)
Oct 07, 2013 5.782 5.887 5.774 5.857 12,439,110 +0.02(+0.29%)
Oct 04, 2013 5.824 5.870 5.799 5.841 15,237,274 -0.02(-0.36%)
Oct 03, 2013 5.866 5.932 5.799 5.861 13,125,429 -0.05(-0.85%)
Oct 02, 2013 5.828 5.949 5.811 5.912 17,586,282 +0.08(+1.35%)
Oct 01, 2013 5.770 5.839 5.766 5.833 11,379,187 -0.04(-0.71%)
Sep 27, 2013 5.783 5.916 5.783 5.874 25,625,104 +0.09(+1.59%)
Sep 26, 2013 5.816 5.845 5.766 5.783 9,445,339 -0.00(-0.07%)
Sep 25, 2013 5.808 5.808 5.757 5.787 14,964,175 -0.07(-1.21%)
Sep 24, 2013 5.849 5.914 5.778 5.858 14,099,464 +0.01(+0.14%)
Sep 23, 2013 5.858 5.908 5.828 5.849 13,173,116 +0.05(+0.94%)
Sep 20, 2013 5.979 5.979 5.783 5.795 19,985,932 -0.15(-2.46%)
Sep 19, 2013 5.904 5.979 5.841 5.941 28,038,012 -0.05(-0.90%)
Sep 18, 2013 5.616 6.029 5.603 5.995 25,714,512 +0.42(+7.48%)
Sep 17, 2013 5.549 5.620 5.541 5.578 12,703,816 +0.09(+1.67%)
Sep 16, 2013 5.586 5.591 5.453 5.486 10,860,706 -0.00(-0.08%)
Sep 13, 2013 5.436 5.499 5.390 5.490 14,014,433 +0.06(+1.08%)
Sep 12, 2013 5.516 5.524 5.424 5.432 26,101,342 -0.10(-1.81%)
Sep 11, 2013 5.440 5.532 5.390 5.532 18,396,288 +0.04(+0.68%)
Sep 10, 2013 5.451 5.516 5.424 5.495 19,679,136 +0.05(+1.00%)
Sep 09, 2013 5.294 5.457 5.278 5.440 22,079,546 +0.19(+3.66%)
Sep 06, 2013 5.173 5.263 5.134 5.248 23,577,586 +0.17(+3.28%)
Sep 05, 2013 4.961 5.107 4.956 5.082 19,661,108 +0.15(+2.96%)
Sep 04, 2013 4.919 4.963 4.894 4.936 15,125,804 +0.01(+0.17%)
Sep 03, 2013 4.898 4.940 4.848 4.927 17,721,650 +0.08(+1.72%)
Aug 30, 2013 4.857 4.902 4.798 4.844 29,497,870 +0.04(+0.87%)
Aug 29, 2013 4.782 4.923 4.769 4.802 18,680,416 +0.02(+0.35%)
Aug 28, 2013 4.769 4.861 4.736 4.786 14,449,072 +0.00(+0.00%)
Aug 27, 2013 4.773 4.800 4.723 4.786 25,079,588 -0.09(-1.88%)
Aug 26, 2013 4.990 4.994 4.861 4.877 13,439,911 -0.12(-2.34%)
Aug 23, 2013 4.857 5.023 4.815 4.994 24,013,732 +0.25(+5.27%)
Aug 22, 2013 4.765 4.800 4.719 4.744 17,029,612 +0.00(+0.00%)
Aug 21, 2013 4.873 4.882 4.727 4.744 25,805,246 -0.15(-3.15%)
Aug 20, 2013 4.932 4.988 4.886 4.898 16,719,424 -0.05(-1.09%)
Aug 19, 2013 4.957 5.011 4.902 4.952 19,854,126 -0.05(-1.00%)
Aug 16, 2013 5.140 5.165 5.002 5.002 19,903,642 -0.19(-3.61%)
Aug 15, 2013 5.144 5.236 5.098 5.190 31,598,442 -0.08(-1.50%)
Aug 14, 2013 5.273 5.344 5.253 5.269 15,342,122 -0.04(-0.71%)
Aug 13, 2013 5.286 5.323 5.215 5.307 12,179,927 +0.00(+0.08%)
Aug 12, 2013 5.290 5.386 5.265 5.303 18,741,550 +0.07(+1.27%)
Aug 09, 2013 5.169 5.259 5.119 5.236 18,577,036 +0.06(+1.13%)
Aug 08, 2013 5.053 5.186 5.002 5.178 25,327,572 +0.25(+4.99%)
Aug 07, 2013 4.890 5.007 4.873 4.932 11,937,391 +0.00(+0.00%)
Aug 06, 2013 5.040 5.061 4.919 4.932 24,982,882 -0.10(-1.91%)
Aug 05, 2013 5.119 5.157 5.011 5.027 15,493,693 -0.16(-3.05%)
Aug 02, 2013 5.190 5.290 5.161 5.186 13,072,358 -0.02(-0.33%)
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.