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 (%)
Jan 31, 2014 4.451 4.586 4.421 4.459 32,174,892 -0.04(-0.94%)
Jan 30, 2014 4.578 4.603 4.468 4.502 17,900,488 +0.03(+0.57%)
Jan 29, 2014 4.557 4.574 4.444 4.476 30,233,790 -0.17(-3.73%)
Jan 28, 2014 4.696 4.726 4.631 4.650 18,557,462 +0.03(+0.73%)
Jan 27, 2014 4.633 4.688 4.599 4.616 23,632,060 -0.00(-0.09%)
Jan 24, 2014 4.705 4.709 4.597 4.620 22,848,438 -0.19(-3.88%)
Jan 23, 2014 4.946 4.948 4.743 4.806 16,753,369 -0.13(-2.58%)
Jan 22, 2014 4.938 4.976 4.891 4.934 13,128,212 +0.04(+0.78%)
Jan 21, 2014 4.929 4.976 4.891 4.895 12,423,108 +0.03(+0.70%)
Jan 17, 2014 4.934 4.862 4.862 4.862 16,475,756 -0.07(-1.37%)
Jan 16, 2014 5.014 5.018 4.895 4.929 21,504,510 -0.08(-1.52%)
Jan 15, 2014 4.980 5.048 4.976 5.005 17,600,852 +0.03(+0.51%)
Jan 14, 2014 4.925 4.993 4.912 4.980 14,815,927 +0.07(+1.38%)
Jan 13, 2014 5.005 5.039 4.891 4.912 15,046,426 -0.06(-1.19%)
Jan 10, 2014 4.908 5.027 4.878 4.972 21,416,634 +0.08(+1.65%)
Jan 09, 2014 4.955 4.955 4.811 4.891 18,197,998 -0.08(-1.62%)
Jan 08, 2014 5.073 5.077 4.959 4.972 19,492,028 -0.08(-1.51%)
Jan 07, 2014 5.162 5.162 5.027 5.048 9,532,787 -0.03(-0.58%)
Jan 06, 2014 5.116 5.147 5.065 5.077 28,540,344 -0.02(-0.33%)
Jan 03, 2014 5.107 5.128 5.061 5.094 14,254,132 -0.04(-0.75%)
Jan 02, 2014 5.163 5.188 5.099 5.133 12,907,375 -0.17(-3.19%)
Dec 31, 2013 5.243 5.302 5.302 5.302 6,479,088 +0.07(+1.38%)
Dec 30, 2013 5.226 5.264 5.184 5.230 9,883,306 +0.01(+0.16%)
Dec 27, 2013 5.167 5.239 5.167 5.222 13,813,592 +0.08(+1.48%)
Dec 26, 2013 5.184 5.205 5.142 5.146 7,306,692 -0.02(-0.40%)
Dec 24, 2013 5.141 5.183 5.112 5.167 4,700,456 +0.05(+0.98%)
Dec 23, 2013 5.129 5.167 5.083 5.116 16,226,128 +0.11(+2.17%)
Dec 20, 2013 5.133 5.154 4.991 5.008 21,390,618 -0.21(-4.01%)
Dec 19, 2013 5.150 5.246 5.130 5.217 25,590,694 -0.05(-0.87%)
Dec 18, 2013 5.167 5.288 5.112 5.263 33,678,752 +0.09(+1.78%)
Dec 17, 2013 5.192 5.208 5.150 5.171 22,654,862 -0.00(-0.08%)
Dec 16, 2013 5.150 5.221 5.131 5.175 27,134,334 +0.05(+0.90%)
Dec 13, 2013 5.108 5.146 5.068 5.129 25,763,250 +0.05(+1.07%)
Dec 12, 2013 5.012 5.125 4.945 5.075 22,529,206 +0.02(+0.33%)
Dec 11, 2013 5.129 5.139 5.022 5.058 17,671,960 -0.18(-3.43%)
Dec 10, 2013 5.213 5.254 5.204 5.238 12,178,793 +0.03(+0.64%)
Dec 09, 2013 5.248 5.271 5.185 5.204 14,908,613 +0.02(+0.40%)
Dec 06, 2013 5.171 5.225 5.137 5.183 12,640,304 +0.05(+0.98%)
Dec 05, 2013 5.087 5.162 5.083 5.133 17,321,924 -0.02(-0.41%)
Dec 04, 2013 5.171 5.221 5.100 5.154 16,499,347 -0.08(-1.52%)
Dec 03, 2013 5.319 5.363 5.162 5.233 18,563,982 -0.09(-1.74%)
Dec 02, 2013 5.526 5.547 5.322 5.326 16,423,756 -0.22(-3.92%)
Nov 29, 2013 5.510 5.558 5.497 5.543 9,925,513 +0.03(+0.53%)
Nov 27, 2013 5.470 5.585 5.460 5.514 25,847,984 +0.13(+2.48%)
Nov 26, 2013 5.526 5.535 5.376 5.380 23,949,856 -0.09(-1.60%)
Nov 25, 2013 5.518 5.547 5.401 5.468 16,022,929 -0.13(-2.31%)
Nov 22, 2013 5.514 5.631 5.510 5.598 20,300,064 +0.05(+0.90%)
Nov 21, 2013 5.539 5.562 5.468 5.547 20,397,786 -0.05(-0.90%)
Nov 20, 2013 5.602 5.714 5.568 5.598 12,399,515 -0.01(-0.22%)
Nov 19, 2013 5.798 5.806 5.589 5.610 20,366,082 -0.17(-2.96%)
Nov 18, 2013 5.806 5.865 5.765 5.781 20,790,436 +0.05(+0.87%)
Nov 15, 2013 5.698 5.802 5.673 5.731 11,548,468 +0.05(+0.88%)
Nov 14, 2013 5.614 5.731 5.581 5.681 13,437,699 +0.19(+3.50%)
Nov 12, 2013 5.526 5.581 5.451 5.489 16,778,954 -0.08(-1.43%)
Nov 11, 2013 5.577 5.623 5.510 5.568 11,731,522 -0.04(-0.67%)
Nov 08, 2013 5.656 5.660 5.493 5.606 19,226,786 -0.14(-2.47%)
Nov 07, 2013 5.907 5.944 5.744 5.748 15,614,387 -0.20(-3.37%)
Nov 06, 2013 5.907 5.969 5.873 5.948 15,559,121 -0.03(-0.49%)
Nov 05, 2013 5.990 6.040 5.932 5.978 21,343,474 -0.17(-2.79%)
Nov 04, 2013 6.061 6.186 6.057 6.149 17,649,676 +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.