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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2014 6.617 6.678 6.510 6.592 18,941,926 -0.09(-1.42%)
Jul 30, 2014 6.768 6.801 6.643 6.686 12,365,252 -0.07(-1.02%)
Jul 29, 2014 6.732 6.941 6.721 6.755 10,526,551 -0.03(-0.44%)
Jul 28, 2014 6.833 6.846 6.743 6.786 10,716,008 -0.05(-0.76%)
Jul 25, 2014 6.898 6.915 6.799 6.837 15,427,274 -0.06(-0.88%)
Jul 24, 2014 6.803 6.928 6.781 6.898 15,192,486 +0.07(+1.07%)
Jul 23, 2014 6.738 6.829 6.734 6.825 13,935,226 -0.04(-0.63%)
Jul 22, 2014 6.846 6.881 6.777 6.868 13,463,339 +0.03(+0.51%)
Jul 21, 2014 6.734 6.868 6.699 6.833 13,972,568 +0.11(+1.67%)
Jul 18, 2014 6.622 6.790 6.600 6.721 14,196,213 +0.35(+5.48%)
Jul 17, 2014 6.475 6.557 6.341 6.372 12,800,737 -0.12(-1.80%)
Jul 16, 2014 6.652 6.691 6.432 6.488 19,195,116 -0.21(-3.16%)
Jul 15, 2014 6.669 6.734 6.613 6.699 15,486,833 +0.01(+0.19%)
Jul 14, 2014 6.501 6.695 6.488 6.686 16,733,996 +0.27(+4.17%)
Jul 11, 2014 6.363 6.436 6.290 6.419 13,159,810 +0.05(+0.74%)
Jul 10, 2014 6.272 6.406 6.199 6.372 22,002,438 +0.07(+1.16%)
Jul 09, 2014 6.212 6.486 6.195 6.298 25,253,034 +0.08(+1.32%)
Jul 08, 2014 6.311 6.311 6.208 6.216 9,504,389 -0.04(-0.62%)
Jul 07, 2014 6.272 6.294 6.208 6.255 9,327,779 -0.06(-0.89%)
Jul 03, 2014 6.143 6.311 6.311 6.311 13,967,552 +0.15(+2.45%)
Jul 02, 2014 6.259 6.290 6.143 6.160 14,026,121 -0.12(-1.86%)
Jul 01, 2014 6.277 6.380 6.234 6.277 15,251,028 +0.02(+0.28%)
Jun 30, 2014 6.359 6.378 6.223 6.260 13,919,930 -0.09(-1.49%)
Jun 27, 2014 6.428 6.462 6.299 6.355 10,897,653 -0.07(-1.14%)
Jun 26, 2014 6.454 6.462 6.359 6.428 10,595,093 -0.01(-0.13%)
Jun 25, 2014 6.687 6.700 6.424 6.437 13,929,127 -0.19(-2.85%)
Jun 24, 2014 6.548 6.685 6.535 6.625 23,809,354 +0.05(+0.72%)
Jun 23, 2014 6.574 6.600 6.473 6.578 9,311,320 -0.01(-0.19%)
Jun 20, 2014 6.531 6.608 6.484 6.591 12,071,631 +0.05(+0.79%)
Jun 19, 2014 6.548 6.655 6.497 6.540 9,994,973 -0.04(-0.65%)
Jun 18, 2014 6.407 6.587 6.321 6.582 16,894,450 +0.18(+2.81%)
Jun 17, 2014 6.467 6.475 6.364 6.402 9,754,762 -0.15(-2.23%)
Jun 16, 2014 6.552 6.565 6.484 6.548 10,011,613 -0.02(-0.33%)
Jun 13, 2014 6.557 6.597 6.522 6.570 11,138,342 +0.03(+0.39%)
Jun 12, 2014 6.587 6.606 6.516 6.544 11,169,130 -0.05(-0.78%)
Jun 11, 2014 6.522 6.617 6.471 6.595 19,347,092 +0.17(+2.67%)
Jun 10, 2014 6.394 6.471 6.296 6.424 16,690,048 +0.27(+4.39%)
Jun 06, 2014 6.111 6.180 6.052 6.154 29,967,690 +0.29(+4.89%)
Jun 05, 2014 5.940 5.944 5.856 5.867 11,205,193 +0.03(+0.59%)
Jun 04, 2014 5.914 5.918 5.824 5.833 15,888,961 -0.09(-1.59%)
Jun 03, 2014 5.914 5.940 5.880 5.927 15,307,371 +0.03(+0.43%)
Jun 02, 2014 5.953 5.978 5.863 5.901 15,519,868 -0.07(-1.22%)
May 30, 2014 6.124 6.124 5.966 5.974 23,230,910 -0.21(-3.33%)
May 29, 2014 6.265 6.295 6.137 6.180 14,624,546 -0.07(-1.10%)
May 28, 2014 6.197 6.295 6.128 6.248 23,200,914 +0.09(+1.53%)
May 27, 2014 6.355 6.402 6.137 6.154 16,705,740 -0.17(-2.71%)
May 23, 2014 6.415 6.325 6.325 6.325 15,771,869 -0.05(-0.76%)
May 22, 2014 6.411 6.415 6.304 6.374 21,017,646 -0.07(-1.05%)
May 21, 2014 6.569 6.636 6.437 6.441 32,536,720 -0.12(-1.83%)
May 20, 2014 6.698 6.754 6.522 6.561 22,999,842 -0.15(-2.17%)
May 19, 2014 6.745 6.751 6.677 6.706 15,873,579 -0.09(-1.26%)
May 16, 2014 6.805 6.805 6.736 6.792 7,810,732 +0.08(+1.21%)
May 15, 2014 6.805 6.809 6.647 6.711 10,104,415 -0.11(-1.63%)
May 14, 2014 6.706 6.835 6.677 6.822 9,960,018 +0.10(+1.53%)
May 13, 2014 6.711 6.777 6.655 6.719 13,303,505 -0.01(-0.13%)
May 12, 2014 6.677 6.732 6.672 6.728 18,675,458 +0.09(+1.42%)
May 09, 2014 6.677 6.719 6.625 6.634 9,533,413 -0.07(-1.09%)
May 08, 2014 6.766 6.805 6.670 6.706 16,397,228 -0.03(-0.45%)
May 07, 2014 6.612 6.764 6.565 6.736 15,791,857 +0.11(+1.61%)
May 06, 2014 6.514 6.642 6.441 6.629 18,199,674 +0.09(+1.31%)
May 05, 2014 6.509 6.587 6.484 6.544 10,398,127 -0.00(-0.07%)
May 02, 2014 6.352 6.604 6.326 6.548 18,994,166 +0.21(+3.38%)
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.