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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 6.115 6.115 5.957 5.965 23,265,260 -0.21(-3.33%)
May 29, 2014 6.256 6.286 6.128 6.171 14,646,171 -0.07(-1.10%)
May 28, 2014 6.188 6.286 6.119 6.239 23,235,220 +0.09(+1.53%)
May 27, 2014 6.346 6.393 6.128 6.145 16,730,442 -0.17(-2.71%)
May 23, 2014 6.406 6.316 6.316 6.316 15,795,191 -0.05(-0.76%)
May 22, 2014 6.402 6.406 6.295 6.364 21,048,724 -0.07(-1.05%)
May 21, 2014 6.560 6.626 6.427 6.431 32,584,832 -0.12(-1.83%)
May 20, 2014 6.688 6.744 6.513 6.551 23,033,852 -0.15(-2.17%)
May 19, 2014 6.735 6.741 6.667 6.697 15,897,051 -0.09(-1.26%)
May 16, 2014 6.795 6.795 6.727 6.782 7,822,281 +0.08(+1.21%)
May 15, 2014 6.795 6.799 6.637 6.701 10,119,356 -0.11(-1.63%)
May 14, 2014 6.697 6.825 6.667 6.812 9,974,746 +0.10(+1.53%)
May 13, 2014 6.701 6.767 6.645 6.709 13,323,177 -0.01(-0.13%)
May 12, 2014 6.667 6.722 6.662 6.718 18,703,074 +0.09(+1.42%)
May 09, 2014 6.667 6.709 6.615 6.624 9,547,510 -0.07(-1.09%)
May 08, 2014 6.756 6.795 6.660 6.697 16,421,475 -0.03(-0.44%)
May 07, 2014 6.603 6.754 6.555 6.727 15,815,208 +0.11(+1.61%)
May 06, 2014 6.504 6.632 6.431 6.620 18,226,584 +0.09(+1.31%)
May 05, 2014 6.500 6.577 6.474 6.534 10,413,503 -0.00(-0.07%)
May 02, 2014 6.342 6.594 6.316 6.539 19,022,258 +0.21(+3.38%)
May 01, 2014 6.389 6.398 6.249 6.325 12,502,965 -0.03(-0.47%)
Apr 30, 2014 6.393 6.423 6.295 6.355 20,358,320 -0.06(-0.93%)
Apr 29, 2014 6.479 6.616 6.402 6.415 35,745,712 +0.02(+0.27%)
Apr 28, 2014 6.340 6.406 6.287 6.398 11,431,703 +0.03(+0.54%)
Apr 25, 2014 6.406 6.440 6.342 6.364 14,584,626 -0.10(-1.52%)
Apr 24, 2014 6.423 6.475 6.355 6.462 15,192,376 +0.12(+1.82%)
Apr 23, 2014 6.308 6.359 6.252 6.346 10,649,131 +0.01(+0.13%)
Apr 22, 2014 6.299 6.372 6.252 6.338 17,836,938 -0.02(-0.34%)
Apr 21, 2014 6.351 6.415 6.299 6.359 12,302,269 -0.02(-0.27%)
Apr 17, 2014 6.201 6.376 6.376 6.376 22,289,698 +0.13(+2.05%)
Apr 16, 2014 6.252 6.308 6.188 6.248 17,427,718 +0.04(+0.69%)
Apr 15, 2014 6.261 6.265 6.026 6.205 32,308,074 -0.10(-1.56%)
Apr 14, 2014 6.346 6.415 6.282 6.304 25,431,278 -0.06(-1.01%)
Apr 11, 2014 6.180 6.445 6.154 6.368 27,759,264 +0.12(+1.98%)
Apr 10, 2014 6.278 6.346 6.205 6.244 21,467,270 +0.00(+0.07%)
Apr 09, 2014 6.175 6.302 6.128 6.240 30,561,758 -0.04(-0.68%)
Apr 08, 2014 6.556 6.697 6.265 6.282 71,647,952 -0.07(-1.14%)
Apr 07, 2014 6.084 6.376 6.077 6.355 37,681,912 +0.31(+5.16%)
Apr 04, 2014 6.188 6.255 6.022 6.043 24,846,020 +0.04(+0.64%)
Apr 03, 2014 6.086 6.088 5.943 6.005 21,895,112 -0.08(-1.33%)
Apr 02, 2014 5.915 6.107 5.898 6.086 19,095,454 +0.17(+2.89%)
Apr 01, 2014 5.857 5.930 5.842 5.915 19,666,198 +0.08(+1.32%)
Mar 31, 2014 5.774 5.898 5.774 5.838 35,946,668 +0.04(+0.74%)
Mar 28, 2014 5.749 5.868 5.744 5.795 25,648,100 +0.03(+0.52%)
Mar 27, 2014 5.599 5.804 5.595 5.766 36,162,792 +0.31(+5.63%)
Mar 26, 2014 5.381 5.526 5.377 5.458 30,739,336 +0.11(+2.08%)
Mar 25, 2014 5.339 5.454 5.304 5.347 33,753,732 +0.00(+0.00%)
Mar 24, 2014 5.245 5.398 5.232 5.347 19,656,382 +0.19(+3.73%)
Mar 21, 2014 5.099 5.227 5.091 5.155 31,017,410 -0.02(-0.41%)
Mar 20, 2014 5.027 5.193 4.988 5.176 19,623,644 +0.19(+3.77%)
Mar 19, 2014 4.954 5.057 4.946 4.988 16,816,448 +0.02(+0.43%)
Mar 18, 2014 4.860 4.980 4.856 4.967 15,748,361 +0.09(+1.75%)
Mar 17, 2014 4.796 4.903 4.792 4.882 11,185,621 +0.12(+2.51%)
Mar 14, 2014 4.788 4.852 4.732 4.762 14,655,159 -0.07(-1.41%)
Mar 13, 2014 4.958 4.975 4.813 4.830 18,371,080 -0.10(-1.99%)
Mar 12, 2014 4.869 4.929 4.835 4.929 18,153,258 +0.06(+1.23%)
Mar 11, 2014 4.950 4.971 4.847 4.869 15,881,041 -0.04(-0.78%)
Mar 10, 2014 5.014 5.018 4.856 4.907 15,876,032 -0.13(-2.63%)
Mar 07, 2014 5.099 5.116 4.997 5.040 27,466,876 -0.12(-2.24%)
Mar 06, 2014 5.018 5.168 5.018 5.155 25,725,200 +0.17(+3.42%)
Mar 05, 2014 4.920 4.993 4.835 4.984 15,554,737 +0.05(+1.04%)
Mar 04, 2014 4.933 5.014 4.873 4.933 8,180,509 +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.