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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2014 5.790 5.914 5.790 5.854 35,847,584 +0.04(+0.74%)
Mar 28, 2014 5.764 5.884 5.760 5.812 25,577,402 +0.03(+0.52%)
Mar 27, 2014 5.615 5.820 5.610 5.782 36,063,112 +0.31(+5.63%)
Mar 26, 2014 5.396 5.542 5.392 5.473 30,654,606 +0.11(+2.08%)
Mar 25, 2014 5.353 5.469 5.319 5.362 33,660,692 +0.00(+0.00%)
Mar 24, 2014 5.259 5.413 5.246 5.362 19,602,202 +0.19(+3.73%)
Mar 21, 2014 5.113 5.242 5.105 5.169 30,931,914 -0.02(-0.41%)
Mar 20, 2014 5.041 5.208 5.002 5.191 19,569,552 +0.19(+3.77%)
Mar 19, 2014 4.968 5.071 4.959 5.002 16,770,095 +0.02(+0.43%)
Mar 18, 2014 4.874 4.994 4.869 4.981 15,704,952 +0.09(+1.75%)
Mar 17, 2014 4.809 4.916 4.805 4.895 11,154,789 +0.12(+2.51%)
Mar 14, 2014 4.801 4.865 4.745 4.775 14,614,763 -0.07(-1.41%)
Mar 13, 2014 4.972 4.989 4.827 4.844 18,320,442 -0.10(-1.99%)
Mar 12, 2014 4.882 4.942 4.848 4.942 18,103,220 +0.06(+1.23%)
Mar 11, 2014 4.964 4.985 4.861 4.882 15,837,266 -0.04(-0.78%)
Mar 10, 2014 5.028 5.032 4.869 4.921 15,832,271 -0.13(-2.63%)
Mar 07, 2014 5.113 5.131 5.011 5.053 27,391,166 -0.12(-2.24%)
Mar 06, 2014 5.032 5.182 5.032 5.169 25,654,290 +0.17(+3.42%)
Mar 05, 2014 4.934 5.007 4.848 4.998 15,511,860 +0.05(+1.04%)
Mar 04, 2014 4.947 5.028 4.887 4.947 8,157,959 +0.08(+1.58%)
Mar 03, 2014 4.943 4.968 4.823 4.870 16,245,180 -0.16(-3.15%)
Feb 28, 2014 5.071 5.084 4.955 5.028 30,516,604 -0.04(-0.84%)
Feb 27, 2014 4.925 5.075 4.925 5.071 19,618,852 +0.19(+3.86%)
Feb 26, 2014 4.895 4.938 4.831 4.883 11,040,760 -0.03(-0.52%)
Feb 25, 2014 5.011 5.020 4.883 4.908 14,696,640 -0.08(-1.55%)
Feb 24, 2014 4.990 5.088 4.934 4.985 25,688,884 +0.05(+1.04%)
Feb 21, 2014 4.866 4.964 4.861 4.934 18,443,652 +0.12(+2.58%)
Feb 20, 2014 4.857 4.900 4.763 4.810 23,345,514 +0.01(+0.18%)
Feb 19, 2014 4.617 4.846 4.613 4.801 45,200,220 +0.05(+0.99%)
Feb 18, 2014 4.733 4.788 4.720 4.754 38,885,960 +0.00(+0.09%)
Feb 14, 2014 4.716 4.750 4.750 4.750 12,766,686 +0.05(+1.09%)
Feb 13, 2014 4.604 4.711 4.587 4.699 12,436,685 +0.05(+1.01%)
Feb 12, 2014 4.716 4.746 4.613 4.652 12,364,829 -0.10(-2.07%)
Feb 11, 2014 4.626 4.767 4.607 4.750 22,612,666 +0.09(+1.94%)
Feb 10, 2014 4.696 4.698 4.634 4.660 13,765,672 -0.05(-0.99%)
Feb 07, 2014 4.732 4.749 4.651 4.706 19,117,570 +0.01(+0.18%)
Feb 06, 2014 4.537 4.715 4.537 4.698 18,995,964 +0.18(+3.94%)
Feb 05, 2014 4.558 4.566 4.473 4.520 16,638,362 -0.03(-0.56%)
Feb 04, 2014 4.511 4.596 4.486 4.545 21,295,748 +0.21(+4.78%)
Feb 03, 2014 4.499 4.499 4.338 4.338 26,543,050 -0.13(-2.85%)
Jan 31, 2014 4.456 4.592 4.427 4.465 32,133,656 -0.04(-0.94%)
Jan 30, 2014 4.584 4.609 4.473 4.507 17,877,546 +0.03(+0.57%)
Jan 29, 2014 4.562 4.579 4.450 4.482 30,195,040 -0.17(-3.73%)
Jan 28, 2014 4.702 4.732 4.637 4.656 18,533,678 +0.03(+0.73%)
Jan 27, 2014 4.639 4.694 4.605 4.622 23,601,772 -0.00(-0.09%)
Jan 24, 2014 4.711 4.715 4.603 4.626 22,819,154 -0.19(-3.88%)
Jan 23, 2014 4.953 4.955 4.749 4.813 16,731,897 -0.13(-2.58%)
Jan 22, 2014 4.944 4.982 4.897 4.940 13,111,386 +0.04(+0.78%)
Jan 21, 2014 4.936 4.982 4.897 4.902 12,407,186 +0.03(+0.70%)
Jan 17, 2014 4.940 4.868 4.868 4.868 16,454,639 -0.07(-1.37%)
Jan 16, 2014 5.020 5.025 4.902 4.936 21,476,950 -0.08(-1.52%)
Jan 15, 2014 4.986 5.054 4.982 5.012 17,578,294 +0.03(+0.51%)
Jan 14, 2014 4.931 4.999 4.919 4.986 14,796,938 +0.07(+1.38%)
Jan 13, 2014 5.012 5.046 4.897 4.919 15,027,141 -0.06(-1.19%)
Jan 10, 2014 4.914 5.033 4.885 4.978 21,389,184 +0.08(+1.65%)
Jan 09, 2014 4.961 4.961 4.817 4.897 18,174,676 -0.08(-1.62%)
Jan 08, 2014 5.080 5.084 4.965 4.978 19,467,046 -0.08(-1.51%)
Jan 07, 2014 5.169 5.169 5.033 5.054 9,520,569 -0.03(-0.58%)
Jan 06, 2014 5.122 5.154 5.071 5.084 28,503,764 -0.02(-0.33%)
Jan 03, 2014 5.114 5.135 5.067 5.101 14,235,863 -0.04(-0.75%)
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.