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
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 30, 2013 4.856 4.902 4.798 4.844 29,498,934 +0.04(+0.87%)
Aug 29, 2013 4.781 4.923 4.769 4.802 18,681,088 +0.02(+0.35%)
Aug 28, 2013 4.769 4.861 4.736 4.786 14,449,593 +0.00(+0.00%)
Aug 27, 2013 4.773 4.800 4.723 4.786 25,080,492 -0.09(-1.88%)
Aug 26, 2013 4.990 4.994 4.861 4.877 13,440,395 -0.12(-2.34%)
Aug 23, 2013 4.856 5.023 4.815 4.994 24,014,598 +0.25(+5.27%)
Aug 22, 2013 4.765 4.800 4.719 4.744 17,030,224 +0.00(+0.00%)
Aug 21, 2013 4.873 4.881 4.727 4.744 25,806,176 -0.15(-3.15%)
Aug 20, 2013 4.931 4.988 4.886 4.898 16,720,026 -0.05(-1.09%)
Aug 19, 2013 4.956 5.011 4.902 4.952 19,854,842 -0.05(-1.00%)
Aug 16, 2013 5.140 5.165 5.002 5.002 19,904,360 -0.19(-3.61%)
Aug 15, 2013 5.144 5.236 5.098 5.190 31,599,580 -0.08(-1.50%)
Aug 14, 2013 5.273 5.344 5.252 5.269 15,342,675 -0.04(-0.71%)
Aug 13, 2013 5.286 5.323 5.215 5.307 12,180,366 +0.00(+0.08%)
Aug 12, 2013 5.290 5.386 5.265 5.302 18,742,224 +0.07(+1.27%)
Aug 09, 2013 5.169 5.259 5.119 5.236 18,577,706 +0.06(+1.13%)
Aug 08, 2013 5.052 5.186 5.002 5.177 25,328,484 +0.25(+4.99%)
Aug 07, 2013 4.890 5.006 4.873 4.931 11,937,821 +0.00(+0.00%)
Aug 06, 2013 5.040 5.061 4.919 4.931 24,983,782 -0.10(-1.91%)
Aug 05, 2013 5.119 5.157 5.011 5.027 15,494,251 -0.16(-3.05%)
Aug 02, 2013 5.190 5.290 5.161 5.186 13,072,829 -0.02(-0.33%)
Aug 01, 2013 5.145 5.232 5.140 5.203 19,771,534 +0.11(+2.21%)
Jul 31, 2013 5.149 5.174 5.049 5.090 30,501,482 -0.10(-2.00%)
Jul 30, 2013 5.332 5.336 5.170 5.195 12,577,758 -0.02(-0.40%)
Jul 29, 2013 5.265 5.265 5.153 5.215 11,894,769 -0.05(-0.95%)
Jul 26, 2013 5.345 5.347 5.165 5.265 34,026,524 -0.08(-1.56%)
Jul 25, 2013 5.340 5.440 5.290 5.349 23,535,938 -0.01(-0.23%)
Jul 24, 2013 5.470 5.490 5.276 5.361 22,665,132 -0.20(-3.52%)
Jul 23, 2013 5.499 5.592 5.465 5.557 53,063,432 +0.12(+2.14%)
Jul 22, 2013 5.140 5.471 5.090 5.440 35,484,144 +0.22(+4.15%)
Jul 19, 2013 5.274 5.274 5.145 5.224 29,133,022 -0.10(-1.88%)
Jul 18, 2013 5.332 5.424 5.303 5.324 28,909,762 -0.05(-0.85%)
Jul 17, 2013 5.249 5.395 5.228 5.370 33,367,420 +0.17(+3.37%)
Jul 16, 2013 5.257 5.261 5.135 5.195 26,149,402 -0.06(-1.11%)
Jul 15, 2013 5.015 5.282 5.015 5.253 27,280,468 +0.20(+3.87%)
Jul 12, 2013 5.028 5.074 4.974 5.057 18,636,034 +0.01(+0.25%)
Jul 11, 2013 4.920 5.049 4.861 5.045 28,749,858 +0.23(+4.85%)
Jul 10, 2013 4.857 4.886 4.774 4.811 26,909,564 -0.08(-1.70%)
Jul 09, 2013 4.861 4.918 4.807 4.895 18,374,702 +0.09(+1.82%)
Jul 08, 2013 4.811 4.880 4.728 4.807 30,108,784 +0.04(+0.87%)
Jul 05, 2013 4.961 4.982 4.703 4.766 72,487,472 -0.29(-5.77%)
Jul 03, 2013 5.122 5.161 5.003 5.057 25,175,538 -0.07(-1.38%)
Jul 02, 2013 5.295 5.367 5.040 5.128 29,855,036 -0.24(-4.43%)
Jul 01, 2013 5.387 5.424 5.328 5.366 21,773,132 -0.05(-0.92%)
Jun 28, 2013 5.328 5.432 5.297 5.416 34,408,064 -0.03(-0.52%)
Jun 27, 2013 5.398 5.500 5.390 5.444 23,870,710 +0.05(+0.92%)
Jun 26, 2013 5.357 5.464 5.357 5.394 23,824,008 +0.16(+3.00%)
Jun 25, 2013 5.303 5.303 5.159 5.237 30,239,402 +0.02(+0.40%)
Jun 24, 2013 5.175 5.307 5.020 5.216 28,676,796 -0.11(-2.02%)
Jun 21, 2013 5.374 5.376 5.204 5.324 24,139,124 +0.00(+0.08%)
Jun 20, 2013 5.233 5.349 5.138 5.320 49,250,080 -0.13(-2.43%)
Jun 19, 2013 5.663 5.721 5.419 5.452 41,065,908 -0.20(-3.58%)
Jun 18, 2013 5.659 5.712 5.617 5.655 26,718,548 -0.12(-2.01%)
Jun 17, 2013 5.799 5.832 5.708 5.770 18,170,890 -0.01(-0.21%)
Jun 14, 2013 5.923 5.927 5.772 5.783 17,192,032 -0.08(-1.41%)
Jun 13, 2013 5.956 5.981 5.861 5.865 17,148,062 -0.05(-0.84%)
Jun 12, 2013 5.989 6.031 5.836 5.915 16,836,724 -0.09(-1.45%)
Jun 11, 2013 6.039 6.064 5.932 6.002 18,593,314 -0.20(-3.26%)
Jun 10, 2013 6.155 6.233 6.072 6.204 13,309,801 -0.01(-0.13%)
Jun 07, 2013 6.175 6.337 6.126 6.213 17,933,454 -0.07(-1.05%)
Jun 06, 2013 6.188 6.283 6.163 6.279 16,338,517 +0.07(+1.20%)
Jun 05, 2013 6.440 6.440 6.200 6.204 18,437,278 -0.18(-2.78%)
Jun 04, 2013 6.552 6.560 6.341 6.382 13,372,080 -0.15(-2.35%)
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.