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 (%)
Jun 28, 2013 5.329 5.433 5.297 5.416 34,406,828 -0.03(-0.52%)
Jun 27, 2013 5.399 5.500 5.390 5.444 23,869,854 +0.05(+0.92%)
Jun 26, 2013 5.357 5.465 5.357 5.394 23,823,154 +0.16(+3.00%)
Jun 25, 2013 5.303 5.303 5.159 5.237 30,238,318 +0.02(+0.40%)
Jun 24, 2013 5.175 5.308 5.020 5.217 28,675,766 -0.11(-2.02%)
Jun 21, 2013 5.374 5.376 5.204 5.324 24,138,256 +0.00(+0.08%)
Jun 20, 2013 5.233 5.350 5.138 5.320 49,248,312 -0.13(-2.43%)
Jun 19, 2013 5.663 5.721 5.419 5.452 41,064,436 -0.20(-3.58%)
Jun 18, 2013 5.659 5.713 5.618 5.655 26,717,588 -0.12(-2.01%)
Jun 17, 2013 5.799 5.833 5.709 5.771 18,170,238 -0.01(-0.21%)
Jun 14, 2013 5.923 5.928 5.773 5.783 17,191,414 -0.08(-1.41%)
Jun 13, 2013 5.957 5.981 5.861 5.866 17,147,446 -0.05(-0.84%)
Jun 12, 2013 5.990 6.031 5.837 5.915 16,836,120 -0.09(-1.45%)
Jun 11, 2013 6.039 6.064 5.932 6.002 18,592,646 -0.20(-3.26%)
Jun 10, 2013 6.155 6.234 6.072 6.205 13,309,323 -0.01(-0.13%)
Jun 07, 2013 6.176 6.337 6.126 6.213 17,932,810 -0.07(-1.05%)
Jun 06, 2013 6.188 6.283 6.163 6.279 16,337,930 +0.07(+1.20%)
Jun 05, 2013 6.440 6.440 6.200 6.205 18,436,616 -0.18(-2.78%)
Jun 04, 2013 6.552 6.560 6.341 6.382 13,371,600 -0.15(-2.35%)
Jun 03, 2013 6.626 6.643 6.474 6.536 15,576,382 -0.13(-1.92%)
May 31, 2013 6.606 6.664 6.519 6.664 26,910,244 -0.06(-0.86%)
May 30, 2013 6.536 6.783 6.516 6.721 12,114,200 +0.07(+1.12%)
May 29, 2013 6.808 6.862 6.639 6.647 12,674,868 -0.27(-3.94%)
May 28, 2013 6.973 7.015 6.883 6.920 12,084,209 +0.00(+0.00%)
May 24, 2013 6.990 7.019 6.862 6.920 24,284,778 -0.09(-1.24%)
May 23, 2013 6.994 7.052 6.920 7.007 15,247,271 -0.05(-0.70%)
May 22, 2013 7.102 7.230 7.048 7.056 16,572,517 -0.05(-0.64%)
May 21, 2013 7.102 7.126 6.998 7.102 11,461,891 +0.00(+0.06%)
May 20, 2013 7.015 7.097 6.984 7.097 17,993,182 +0.13(+1.84%)
May 17, 2013 6.862 6.969 6.862 6.969 11,686,162 +0.12(+1.81%)
May 16, 2013 6.850 6.920 6.833 6.845 15,111,918 -0.00(-0.06%)
May 15, 2013 6.808 6.916 6.794 6.850 10,389,974 +0.02(+0.36%)
May 13, 2013 6.891 6.895 6.771 6.825 9,088,522 -0.03(-0.42%)
May 10, 2013 6.916 6.928 6.829 6.854 11,204,495 -0.02(-0.30%)
May 09, 2013 7.019 7.064 6.837 6.874 8,749,070 -0.10(-1.48%)
May 08, 2013 7.011 7.060 6.953 6.978 17,673,104 +0.08(+1.14%)
May 07, 2013 6.742 6.940 6.738 6.899 9,295,781 +0.19(+2.83%)
May 06, 2013 6.788 6.792 6.676 6.709 8,594,259 -0.12(-1.81%)
May 03, 2013 6.854 6.899 6.829 6.833 12,886,457 +0.03(+0.48%)
May 02, 2013 6.916 6.953 6.759 6.800 11,317,447 -0.01(-0.12%)
May 01, 2013 6.850 6.870 6.763 6.808 17,296,530 -0.04(-0.60%)
Apr 30, 2013 6.614 6.866 6.579 6.850 21,686,908 +0.21(+3.24%)
Apr 29, 2013 6.639 6.670 6.546 6.635 16,597,269 +0.07(+1.01%)
Apr 26, 2013 6.767 6.763 6.540 6.569 15,612,641 -0.19(-2.87%)
Apr 25, 2013 6.730 6.779 6.668 6.763 17,679,448 +0.02(+0.24%)
Apr 24, 2013 6.734 6.812 6.730 6.746 19,955,718 +0.05(+0.80%)
Apr 23, 2013 6.676 6.763 6.647 6.693 15,172,899 +0.08(+1.19%)
Apr 22, 2013 6.730 6.734 6.592 6.614 11,352,307 -0.07(-1.11%)
Apr 19, 2013 6.577 6.703 6.519 6.689 13,081,620 +0.08(+1.19%)
Apr 18, 2013 6.759 6.767 6.557 6.610 16,635,348 -0.16(-2.38%)
Apr 17, 2013 6.932 6.945 6.705 6.771 24,596,786 -0.27(-3.87%)
Apr 16, 2013 7.007 7.085 6.974 7.044 11,517,571 +0.11(+1.55%)
Apr 15, 2013 7.122 7.130 6.936 6.936 19,089,198 -0.26(-3.61%)
Apr 12, 2013 7.225 7.263 7.147 7.196 17,431,186 -0.00(-0.06%)
Apr 11, 2013 7.300 7.302 7.176 7.201 11,077,900 -0.05(-0.63%)
Apr 10, 2013 7.097 7.345 7.093 7.246 17,180,928 +0.20(+2.87%)
Apr 09, 2013 6.978 7.106 6.916 7.044 10,794,511 +0.17(+2.40%)
Apr 08, 2013 6.932 6.932 6.804 6.879 12,711,098 -0.07(-0.95%)
Apr 05, 2013 6.817 6.969 6.730 6.945 22,565,916 +0.11(+1.57%)
Apr 04, 2013 6.895 6.920 6.808 6.837 15,281,566 -0.04(-0.54%)
Apr 03, 2013 6.854 6.920 6.850 6.874 10,963,418 -0.02(-0.30%)
Apr 02, 2013 6.974 6.982 6.860 6.895 11,751,841 -0.06(-0.83%)
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.