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 )

2.470 +0.040 (+1.66%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Nov 29, 2013 5.501 5.549 5.489 5.535 9,940,549 +0.03(+0.53%)
Nov 27, 2013 5.462 5.577 5.451 5.506 25,887,140 +0.13(+2.48%)
Nov 26, 2013 5.518 5.526 5.368 5.372 23,986,136 -0.09(-1.60%)
Nov 25, 2013 5.510 5.539 5.393 5.460 16,047,202 -0.13(-2.31%)
Nov 22, 2013 5.506 5.622 5.501 5.589 20,330,816 +0.05(+0.90%)
Nov 21, 2013 5.531 5.554 5.460 5.539 20,428,686 -0.05(-0.90%)
Nov 20, 2013 5.593 5.706 5.560 5.589 12,418,298 -0.01(-0.22%)
Nov 19, 2013 5.789 5.798 5.581 5.602 20,396,934 -0.17(-2.96%)
Nov 18, 2013 5.798 5.856 5.756 5.773 20,821,930 +0.05(+0.87%)
Nov 15, 2013 5.689 5.793 5.664 5.723 11,565,963 +0.05(+0.88%)
Nov 14, 2013 5.606 5.723 5.572 5.672 13,458,055 +0.19(+3.50%)
Nov 12, 2013 5.518 5.572 5.443 5.481 16,804,372 -0.08(-1.43%)
Nov 11, 2013 5.568 5.614 5.501 5.560 11,749,294 -0.04(-0.67%)
Nov 08, 2013 5.647 5.652 5.485 5.597 19,255,912 -0.14(-2.47%)
Nov 07, 2013 5.898 5.935 5.735 5.739 15,638,041 -0.20(-3.37%)
Nov 06, 2013 5.898 5.960 5.864 5.939 15,582,691 -0.03(-0.49%)
Nov 05, 2013 5.981 6.031 5.923 5.969 21,375,806 -0.17(-2.79%)
Nov 04, 2013 6.052 6.177 6.048 6.140 17,676,414 +0.15(+2.50%)
Nov 01, 2013 5.923 6.036 5.923 5.990 15,595,446 -0.02(-0.35%)
Oct 31, 2013 6.194 6.203 6.002 6.011 25,000,886 -0.18(-2.96%)
Oct 30, 2013 6.148 6.223 6.117 6.194 13,331,435 +0.00(+0.07%)
Oct 29, 2013 6.236 6.236 6.161 6.190 41,288,516 +0.03(+0.54%)
Oct 28, 2013 6.178 6.194 6.134 6.157 24,953,132 +0.00(+0.07%)
Oct 25, 2013 6.194 6.200 6.117 6.153 13,276,155 -0.01(-0.20%)
Oct 24, 2013 6.128 6.173 6.069 6.165 15,299,324 -0.00(-0.07%)
Oct 23, 2013 6.311 6.311 6.165 6.169 15,823,859 -0.21(-3.27%)
Oct 22, 2013 6.280 6.403 6.278 6.378 13,280,806 +0.09(+1.39%)
Oct 21, 2013 6.328 6.340 6.180 6.290 15,146,319 -0.08(-1.31%)
Oct 18, 2013 6.417 6.423 6.332 6.373 11,611,087 -0.03(-0.46%)
Oct 17, 2013 6.353 6.405 6.332 6.403 13,005,342 +0.10(+1.59%)
Oct 16, 2013 6.240 6.419 6.240 6.303 19,025,738 +0.09(+1.41%)
Oct 15, 2013 6.173 6.228 6.161 6.215 20,245,140 +0.00(+0.00%)
Oct 14, 2013 6.032 6.223 6.015 6.215 14,201,456 +0.11(+1.84%)
Oct 11, 2013 6.094 6.132 6.036 6.103 12,338,355 -0.00(-0.07%)
Oct 10, 2013 5.990 6.115 5.982 6.107 20,515,440 +0.16(+2.66%)
Oct 09, 2013 5.848 5.973 5.844 5.948 13,125,921 +0.13(+2.22%)
Oct 08, 2013 5.865 5.877 5.796 5.819 11,863,030 -0.03(-0.50%)
Oct 07, 2013 5.773 5.877 5.765 5.848 12,458,401 +0.02(+0.29%)
Oct 04, 2013 5.815 5.861 5.790 5.832 15,260,906 -0.02(-0.36%)
Oct 03, 2013 5.857 5.923 5.790 5.852 13,145,785 -0.05(-0.85%)
Oct 02, 2013 5.819 5.940 5.802 5.902 17,613,556 +0.08(+1.35%)
Oct 01, 2013 5.761 5.830 5.757 5.824 11,396,837 -0.04(-0.71%)
Sep 27, 2013 5.774 5.907 5.774 5.865 25,664,850 +0.09(+1.59%)
Sep 26, 2013 5.807 5.836 5.757 5.774 9,459,989 -0.00(-0.07%)
Sep 25, 2013 5.799 5.799 5.749 5.778 14,987,385 -0.07(-1.21%)
Sep 24, 2013 5.840 5.905 5.769 5.849 14,121,333 +0.01(+0.14%)
Sep 23, 2013 5.849 5.899 5.819 5.840 13,193,548 +0.05(+0.94%)
Sep 20, 2013 5.969 5.969 5.774 5.786 20,016,932 -0.15(-2.46%)
Sep 19, 2013 5.894 5.969 5.832 5.932 28,081,500 -0.05(-0.90%)
Sep 18, 2013 5.607 6.019 5.594 5.986 25,754,396 +0.42(+7.48%)
Sep 17, 2013 5.540 5.611 5.532 5.569 12,723,520 +0.09(+1.67%)
Sep 16, 2013 5.578 5.582 5.444 5.478 10,877,552 -0.00(-0.08%)
Sep 13, 2013 5.428 5.490 5.382 5.482 14,036,170 +0.06(+1.08%)
Sep 12, 2013 5.507 5.515 5.415 5.424 26,141,826 -0.10(-1.81%)
Sep 11, 2013 5.432 5.524 5.382 5.524 18,424,820 +0.04(+0.68%)
Sep 10, 2013 5.442 5.507 5.415 5.486 19,709,660 +0.05(+1.00%)
Sep 09, 2013 5.286 5.449 5.270 5.432 22,113,794 +0.19(+3.66%)
Sep 06, 2013 5.165 5.255 5.126 5.240 23,614,156 +0.17(+3.28%)
Sep 05, 2013 4.953 5.099 4.949 5.074 19,691,604 +0.15(+2.96%)
Sep 04, 2013 4.911 4.955 4.886 4.928 15,149,265 +0.01(+0.17%)
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.