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 )

2.570 -0.060 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 30, 2014 6.177 6.177 6.018 6.026 23,030,062 -0.21(-3.33%)
May 29, 2014 6.320 6.350 6.190 6.234 14,498,107 -0.07(-1.10%)
May 28, 2014 6.251 6.350 6.182 6.303 23,000,326 +0.10(+1.53%)
May 27, 2014 6.411 6.458 6.190 6.208 16,561,308 -0.17(-2.71%)
May 23, 2014 6.471 6.381 6.381 6.381 15,635,511 -0.05(-0.76%)
May 22, 2014 6.467 6.471 6.359 6.429 20,835,934 -0.07(-1.05%)
May 21, 2014 6.627 6.694 6.493 6.497 32,255,418 -0.12(-1.83%)
May 20, 2014 6.756 6.812 6.579 6.618 22,800,992 -0.15(-2.17%)
May 19, 2014 6.804 6.810 6.735 6.765 15,736,341 -0.09(-1.26%)
May 16, 2014 6.864 6.864 6.795 6.851 7,743,203 +0.08(+1.21%)
May 15, 2014 6.864 6.869 6.705 6.769 10,017,056 -0.11(-1.63%)
May 14, 2014 6.765 6.895 6.735 6.882 9,873,907 +0.10(+1.53%)
May 13, 2014 6.769 6.836 6.713 6.778 13,188,487 -0.01(-0.13%)
May 12, 2014 6.735 6.791 6.730 6.787 18,513,996 +0.10(+1.42%)
May 09, 2014 6.735 6.778 6.683 6.692 9,450,991 -0.07(-1.09%)
May 08, 2014 6.825 6.864 6.728 6.765 16,255,463 -0.03(-0.45%)
May 07, 2014 6.670 6.823 6.622 6.795 15,655,326 +0.11(+1.62%)
May 06, 2014 6.571 6.700 6.497 6.687 18,042,324 +0.09(+1.31%)
May 05, 2014 6.566 6.644 6.540 6.601 10,308,228 -0.01(-0.09%)
May 02, 2014 6.408 6.663 6.382 6.607 18,826,310 +0.22(+3.38%)
May 01, 2014 6.456 6.464 6.314 6.391 12,374,172 -0.03(-0.47%)
Apr 30, 2014 6.460 6.490 6.361 6.421 20,148,610 -0.06(-0.93%)
Apr 29, 2014 6.546 6.685 6.469 6.482 35,377,496 +0.02(+0.27%)
Apr 28, 2014 6.406 6.473 6.352 6.464 11,313,945 +0.03(+0.54%)
Apr 25, 2014 6.473 6.507 6.408 6.430 14,434,390 -0.10(-1.52%)
Apr 24, 2014 6.490 6.542 6.421 6.529 15,035,880 +0.12(+1.82%)
Apr 23, 2014 6.374 6.425 6.317 6.412 10,539,435 +0.01(+0.13%)
Apr 22, 2014 6.365 6.438 6.317 6.404 17,653,202 -0.02(-0.34%)
Apr 21, 2014 6.417 6.482 6.365 6.425 12,175,544 -0.02(-0.27%)
Apr 17, 2014 6.266 6.443 6.443 6.443 22,060,092 +0.13(+2.05%)
Apr 16, 2014 6.317 6.374 6.253 6.313 17,248,196 +0.04(+0.69%)
Apr 15, 2014 6.326 6.330 6.089 6.270 31,975,270 -0.10(-1.56%)
Apr 14, 2014 6.412 6.482 6.348 6.369 25,169,312 -0.06(-1.01%)
Apr 11, 2014 6.244 6.512 6.218 6.434 27,473,318 +0.13(+1.98%)
Apr 10, 2014 6.343 6.412 6.270 6.309 21,246,138 +0.00(+0.07%)
Apr 09, 2014 6.240 6.367 6.192 6.305 30,246,942 -0.04(-0.68%)
Apr 08, 2014 6.624 6.767 6.330 6.348 70,909,912 -0.07(-1.14%)
Apr 07, 2014 6.147 6.443 6.140 6.421 37,293,756 +0.32(+5.16%)
Apr 04, 2014 6.253 6.320 6.084 6.106 24,590,082 +0.04(+0.64%)
Apr 03, 2014 6.149 6.151 6.004 6.067 21,669,572 -0.08(-1.33%)
Apr 02, 2014 5.976 6.171 5.959 6.149 18,898,752 +0.17(+2.86%)
Apr 01, 2014 5.920 5.993 5.905 5.978 19,459,258 +0.08(+1.32%)
Mar 31, 2014 5.836 5.961 5.836 5.900 35,568,416 +0.04(+0.74%)
Mar 28, 2014 5.810 5.931 5.805 5.857 25,378,216 +0.03(+0.52%)
Mar 27, 2014 5.659 5.866 5.654 5.827 35,782,264 +0.31(+5.63%)
Mar 26, 2014 5.438 5.585 5.434 5.516 30,415,880 +0.11(+2.08%)
Mar 25, 2014 5.395 5.512 5.361 5.404 33,398,556 +0.00(+0.00%)
Mar 24, 2014 5.300 5.456 5.287 5.404 19,449,546 +0.19(+3.73%)
Mar 21, 2014 5.154 5.283 5.145 5.210 30,691,028 -0.02(-0.41%)
Mar 20, 2014 5.080 5.249 5.041 5.231 19,417,152 +0.19(+3.77%)
Mar 19, 2014 5.007 5.110 4.998 5.041 16,639,496 +0.02(+0.43%)
Mar 18, 2014 4.912 5.033 4.908 5.020 15,582,648 +0.09(+1.75%)
Mar 17, 2014 4.847 4.955 4.843 4.933 11,067,919 +0.12(+2.51%)
Mar 14, 2014 4.838 4.903 4.782 4.813 14,500,949 -0.07(-1.41%)
Mar 13, 2014 5.011 5.028 4.864 4.882 18,177,770 -0.10(-1.99%)
Mar 12, 2014 4.920 4.981 4.886 4.981 17,962,238 +0.06(+1.23%)
Mar 11, 2014 5.003 5.024 4.899 4.920 15,713,931 -0.04(-0.78%)
Mar 10, 2014 5.067 5.072 4.908 4.959 15,708,976 -0.13(-2.63%)
Mar 07, 2014 5.154 5.171 5.050 5.093 27,177,854 -0.12(-2.24%)
Mar 06, 2014 5.072 5.223 5.072 5.210 25,454,504 +0.17(+3.39%)
Mar 05, 2014 4.974 5.047 4.888 5.039 15,387,177 +0.05(+1.04%)
Mar 04, 2014 4.987 5.069 4.927 4.987 8,092,386 +0.08(+1.58%)
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.