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 UNCHANGED
Streaming Delayed 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, 2013 6.212 6.220 6.019 6.028 24,930,182 -0.18(-2.96%)
Oct 30, 2013 6.166 6.241 6.134 6.212 13,293,733 +0.00(+0.07%)
Oct 29, 2013 6.254 6.254 6.178 6.208 41,171,748 +0.03(+0.54%)
Oct 28, 2013 6.195 6.212 6.151 6.174 24,882,562 +0.00(+0.07%)
Oct 25, 2013 6.212 6.218 6.134 6.170 13,238,609 -0.01(-0.20%)
Oct 24, 2013 6.145 6.191 6.086 6.183 15,256,056 -0.00(-0.07%)
Oct 23, 2013 6.329 6.329 6.183 6.187 15,779,108 -0.21(-3.27%)
Oct 22, 2013 6.297 6.421 6.295 6.396 13,243,247 +0.09(+1.39%)
Oct 21, 2013 6.346 6.358 6.197 6.308 15,103,484 -0.08(-1.31%)
Oct 18, 2013 6.435 6.442 6.350 6.392 11,578,250 -0.03(-0.46%)
Oct 17, 2013 6.371 6.423 6.350 6.421 12,968,561 +0.10(+1.59%)
Oct 16, 2013 6.258 6.438 6.258 6.320 18,971,932 +0.09(+1.41%)
Oct 15, 2013 6.191 6.245 6.178 6.233 20,187,884 +0.00(+0.00%)
Oct 14, 2013 6.049 6.241 6.032 6.233 14,161,293 +0.11(+1.84%)
Oct 11, 2013 6.111 6.149 6.053 6.120 12,303,461 -0.00(-0.07%)
Oct 10, 2013 6.007 6.132 5.999 6.124 20,457,420 +0.16(+2.66%)
Oct 09, 2013 5.865 5.990 5.861 5.965 13,088,800 +0.13(+2.22%)
Oct 08, 2013 5.882 5.894 5.813 5.836 11,829,480 -0.03(-0.50%)
Oct 07, 2013 5.790 5.894 5.781 5.865 12,423,168 +0.02(+0.29%)
Oct 04, 2013 5.831 5.877 5.806 5.848 15,217,746 -0.02(-0.36%)
Oct 03, 2013 5.873 5.940 5.806 5.869 13,108,607 -0.05(-0.85%)
Oct 02, 2013 5.836 5.957 5.819 5.919 17,563,742 +0.08(+1.35%)
Oct 01, 2013 5.777 5.846 5.773 5.840 11,364,603 -0.04(-0.71%)
Sep 27, 2013 5.790 5.924 5.790 5.882 25,592,262 +0.09(+1.59%)
Sep 26, 2013 5.823 5.853 5.773 5.790 9,433,233 -0.00(-0.07%)
Sep 25, 2013 5.815 5.815 5.765 5.794 14,944,996 -0.07(-1.21%)
Sep 24, 2013 5.857 5.922 5.786 5.865 14,081,394 +0.01(+0.14%)
Sep 23, 2013 5.865 5.915 5.836 5.857 13,156,232 +0.05(+0.94%)
Sep 20, 2013 5.986 5.986 5.790 5.802 19,960,316 -0.15(-2.46%)
Sep 19, 2013 5.911 5.986 5.848 5.949 28,002,078 -0.05(-0.90%)
Sep 18, 2013 5.623 6.036 5.610 6.003 25,681,556 +0.42(+7.48%)
Sep 17, 2013 5.556 5.627 5.548 5.585 12,687,534 +0.09(+1.67%)
Sep 16, 2013 5.594 5.598 5.460 5.493 10,846,787 -0.00(-0.08%)
Sep 13, 2013 5.443 5.506 5.397 5.498 13,996,471 +0.06(+1.08%)
Sep 12, 2013 5.523 5.531 5.431 5.439 26,067,890 -0.10(-1.81%)
Sep 11, 2013 5.447 5.539 5.397 5.539 18,372,710 +0.04(+0.68%)
Sep 10, 2013 5.458 5.523 5.431 5.502 19,653,914 +0.05(+1.00%)
Sep 09, 2013 5.301 5.464 5.284 5.447 22,051,248 +0.19(+3.66%)
Sep 06, 2013 5.180 5.270 5.140 5.255 23,547,368 +0.17(+3.28%)
Sep 05, 2013 4.967 5.113 4.963 5.088 19,635,910 +0.15(+2.96%)
Sep 04, 2013 4.925 4.969 4.900 4.942 15,106,418 +0.01(+0.17%)
Sep 03, 2013 4.904 4.946 4.854 4.934 17,698,936 +0.08(+1.72%)
Aug 30, 2013 4.863 4.909 4.804 4.850 29,460,064 +0.04(+0.87%)
Aug 29, 2013 4.788 4.930 4.775 4.809 18,656,474 +0.02(+0.35%)
Aug 28, 2013 4.775 4.867 4.742 4.792 14,430,553 +0.00(+0.00%)
Aug 27, 2013 4.779 4.806 4.729 4.792 25,047,444 -0.09(-1.88%)
Aug 26, 2013 4.996 5.001 4.867 4.884 13,422,685 -0.12(-2.34%)
Aug 23, 2013 4.863 5.030 4.821 5.001 23,982,956 +0.25(+5.27%)
Aug 22, 2013 4.771 4.806 4.725 4.750 17,007,784 +0.00(+0.00%)
Aug 21, 2013 4.880 4.888 4.733 4.750 25,772,172 -0.15(-3.15%)
Aug 20, 2013 4.938 4.994 4.892 4.905 16,697,995 -0.05(-1.09%)
Aug 19, 2013 4.963 5.017 4.909 4.959 19,828,680 -0.05(-1.00%)
Aug 16, 2013 5.147 5.172 5.009 5.009 19,878,132 -0.19(-3.61%)
Aug 15, 2013 5.151 5.243 5.105 5.197 31,557,942 -0.08(-1.50%)
Aug 14, 2013 5.280 5.351 5.259 5.276 15,322,458 -0.04(-0.71%)
Aug 13, 2013 5.293 5.330 5.222 5.314 12,164,317 +0.00(+0.08%)
Aug 12, 2013 5.297 5.393 5.272 5.309 18,717,528 +0.07(+1.27%)
Aug 09, 2013 5.176 5.266 5.126 5.243 18,553,226 +0.06(+1.13%)
Aug 08, 2013 5.059 5.193 5.009 5.184 25,295,110 +0.25(+4.99%)
Aug 07, 2013 4.896 5.013 4.880 4.938 11,922,091 +0.00(+0.00%)
Aug 06, 2013 5.046 5.067 4.925 4.938 24,950,862 -0.10(-1.91%)
Aug 05, 2013 5.126 5.163 5.017 5.034 15,473,835 -0.16(-3.05%)
Aug 02, 2013 5.197 5.297 5.168 5.193 13,055,604 -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.