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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2014 4.444 4.579 4.415 4.453 32,222,474 -0.04(-0.94%)
Jan 30, 2014 4.571 4.596 4.461 4.495 17,926,960 +0.03(+0.57%)
Jan 29, 2014 4.550 4.567 4.438 4.470 30,278,502 -0.17(-3.73%)
Jan 28, 2014 4.689 4.719 4.624 4.643 18,584,906 +0.03(+0.73%)
Jan 27, 2014 4.626 4.681 4.592 4.609 23,667,010 -0.00(-0.09%)
Jan 24, 2014 4.698 4.702 4.590 4.613 22,882,228 -0.19(-3.88%)
Jan 23, 2014 4.939 4.941 4.736 4.799 16,778,146 -0.13(-2.58%)
Jan 22, 2014 4.930 4.968 4.884 4.926 13,147,627 +0.04(+0.78%)
Jan 21, 2014 4.922 4.968 4.884 4.888 12,441,481 +0.03(+0.70%)
Jan 17, 2014 4.926 4.854 4.854 4.854 16,500,121 -0.07(-1.37%)
Jan 16, 2014 5.007 5.011 4.888 4.922 21,536,312 -0.08(-1.52%)
Jan 15, 2014 4.973 5.040 4.968 4.998 17,626,880 +0.03(+0.51%)
Jan 14, 2014 4.918 4.985 4.905 4.973 14,837,837 +0.07(+1.38%)
Jan 13, 2014 4.998 5.032 4.884 4.905 15,068,677 -0.06(-1.19%)
Jan 10, 2014 4.901 5.019 4.871 4.964 21,448,306 +0.08(+1.65%)
Jan 09, 2014 4.947 4.947 4.804 4.884 18,224,912 -0.08(-1.62%)
Jan 08, 2014 5.066 5.070 4.952 4.964 19,520,854 -0.08(-1.51%)
Jan 07, 2014 5.155 5.155 5.019 5.040 9,546,885 -0.03(-0.58%)
Jan 06, 2014 5.108 5.140 5.057 5.070 28,582,552 -0.02(-0.33%)
Jan 03, 2014 5.100 5.121 5.053 5.087 14,275,212 -0.04(-0.75%)
Jan 02, 2014 5.155 5.180 5.092 5.126 12,926,461 -0.17(-3.19%)
Dec 31, 2013 5.235 5.295 5.295 5.295 6,488,668 +0.07(+1.38%)
Dec 30, 2013 5.219 5.257 5.176 5.223 9,897,920 +0.01(+0.16%)
Dec 27, 2013 5.159 5.231 5.159 5.214 13,834,017 +0.08(+1.48%)
Dec 26, 2013 5.176 5.197 5.134 5.138 7,317,496 -0.02(-0.40%)
Dec 24, 2013 5.134 5.176 5.105 5.159 4,707,410 +0.05(+0.98%)
Dec 23, 2013 5.121 5.159 5.075 5.109 16,250,132 +0.11(+2.17%)
Dec 20, 2013 5.126 5.146 4.984 5.000 21,422,260 -0.21(-4.01%)
Dec 19, 2013 5.142 5.238 5.122 5.209 25,628,552 -0.05(-0.87%)
Dec 18, 2013 5.159 5.280 5.105 5.255 33,728,572 +0.09(+1.78%)
Dec 17, 2013 5.184 5.201 5.142 5.163 22,688,376 -0.00(-0.08%)
Dec 16, 2013 5.142 5.213 5.123 5.167 27,174,474 +0.05(+0.90%)
Dec 13, 2013 5.100 5.138 5.061 5.121 25,801,362 +0.05(+1.07%)
Dec 12, 2013 5.004 5.117 4.938 5.067 22,562,534 +0.02(+0.33%)
Dec 11, 2013 5.121 5.132 5.015 5.050 17,698,102 -0.18(-3.43%)
Dec 10, 2013 5.205 5.247 5.196 5.230 12,196,809 +0.03(+0.64%)
Dec 09, 2013 5.240 5.263 5.178 5.196 14,930,668 +0.02(+0.40%)
Dec 06, 2013 5.163 5.217 5.130 5.176 12,659,003 +0.05(+0.98%)
Dec 05, 2013 5.080 5.155 5.075 5.126 17,347,548 -0.02(-0.41%)
Dec 04, 2013 5.163 5.213 5.092 5.146 16,523,755 -0.08(-1.52%)
Dec 03, 2013 5.311 5.355 5.155 5.226 18,591,444 -0.09(-1.74%)
Dec 02, 2013 5.518 5.539 5.314 5.318 16,448,044 -0.22(-3.92%)
Nov 29, 2013 5.502 5.550 5.489 5.535 9,940,192 +0.03(+0.53%)
Nov 27, 2013 5.462 5.577 5.452 5.506 25,886,210 +0.13(+2.48%)
Nov 26, 2013 5.518 5.527 5.368 5.372 23,985,274 -0.09(-1.60%)
Nov 25, 2013 5.510 5.539 5.393 5.460 16,046,625 -0.13(-2.31%)
Nov 22, 2013 5.506 5.623 5.502 5.589 20,330,086 +0.05(+0.90%)
Nov 21, 2013 5.531 5.554 5.460 5.539 20,427,952 -0.05(-0.90%)
Nov 20, 2013 5.593 5.706 5.560 5.589 12,417,852 -0.01(-0.22%)
Nov 19, 2013 5.789 5.798 5.581 5.602 20,396,200 -0.17(-2.96%)
Nov 18, 2013 5.798 5.856 5.756 5.773 20,821,182 +0.05(+0.87%)
Nov 15, 2013 5.689 5.794 5.664 5.723 11,565,547 +0.05(+0.88%)
Nov 14, 2013 5.606 5.723 5.573 5.673 13,457,572 +0.19(+3.50%)
Nov 12, 2013 5.518 5.573 5.443 5.481 16,803,768 -0.08(-1.43%)
Nov 11, 2013 5.568 5.614 5.502 5.560 11,748,871 -0.04(-0.67%)
Nov 08, 2013 5.648 5.652 5.485 5.598 19,255,220 -0.14(-2.47%)
Nov 07, 2013 5.898 5.935 5.735 5.739 15,637,479 -0.20(-3.37%)
Nov 06, 2013 5.898 5.960 5.865 5.940 15,582,131 -0.03(-0.49%)
Nov 05, 2013 5.981 6.031 5.923 5.969 21,375,038 -0.17(-2.79%)
Nov 04, 2013 6.052 6.177 6.048 6.140 17,675,778 +0.15(+2.50%)
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.