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 )

2.475 +0.045 (+1.85%)
Streaming Delayed Price Updated: 10:14 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 (%)
Sep 30, 2014 6.050 6.209 5.955 6.145 38,203,160 -0.13(-2.06%)
Sep 29, 2014 6.291 6.449 6.240 6.274 32,848,682 -0.57(-8.38%)
Sep 26, 2014 6.554 6.873 6.550 6.848 19,308,054 +0.32(+4.96%)
Sep 25, 2014 6.666 6.707 6.507 6.524 18,403,452 -0.25(-3.75%)
Sep 24, 2014 6.649 6.817 6.580 6.779 15,513,660 +0.09(+1.42%)
Sep 23, 2014 6.735 6.882 6.619 6.684 21,991,942 -0.08(-1.15%)
Sep 22, 2014 6.675 6.791 6.666 6.761 17,797,804 -0.13(-1.82%)
Sep 19, 2014 7.063 7.063 6.869 6.886 14,595,543 -0.19(-2.74%)
Sep 18, 2014 7.147 7.214 7.007 7.080 18,805,788 -0.13(-1.74%)
Sep 17, 2014 7.367 7.374 7.201 7.205 23,780,606 -0.04(-0.59%)
Sep 16, 2014 7.257 7.460 7.210 7.249 27,533,366 +0.25(+3.51%)
Sep 15, 2014 6.779 7.007 6.770 7.003 19,139,000 +0.19(+2.72%)
Sep 12, 2014 6.990 6.994 6.757 6.817 36,316,384 -0.34(-4.70%)
Sep 11, 2014 7.197 7.261 7.119 7.154 24,381,354 +0.00(+0.00%)
Sep 10, 2014 7.318 7.326 7.115 7.154 44,047,248 -0.24(-3.21%)
Sep 09, 2014 7.494 7.568 7.343 7.391 20,314,766 -0.21(-2.78%)
Sep 08, 2014 7.904 7.962 7.568 7.602 24,855,220 -0.24(-3.08%)
Sep 05, 2014 7.753 7.865 7.710 7.844 19,081,502 +0.11(+1.45%)
Sep 04, 2014 7.861 7.977 7.693 7.732 29,514,638 -0.25(-3.19%)
Sep 03, 2014 7.999 8.048 7.861 7.986 17,858,002 -0.00(-0.05%)
Sep 02, 2014 7.753 8.007 7.663 7.990 19,018,834 +0.13(+1.64%)
Aug 29, 2014 7.745 7.862 7.862 7.862 17,613,892 +0.19(+2.47%)
Aug 28, 2014 7.635 7.702 7.560 7.672 24,661,554 +0.03(+0.34%)
Aug 27, 2014 7.452 7.655 7.439 7.646 20,963,338 +0.26(+3.50%)
Aug 26, 2014 7.310 7.426 7.254 7.387 13,811,006 +0.14(+1.90%)
Aug 25, 2014 7.159 7.267 7.142 7.250 9,389,158 +0.12(+1.69%)
Aug 22, 2014 7.194 7.202 7.077 7.129 10,272,641 -0.14(-1.90%)
Aug 21, 2014 7.215 7.284 7.170 7.267 19,794,346 +0.09(+1.26%)
Aug 20, 2014 7.146 7.198 7.112 7.176 15,564,671 +0.03(+0.36%)
Aug 19, 2014 6.939 7.189 6.896 7.150 20,606,046 +0.20(+2.85%)
Aug 18, 2014 6.935 6.965 6.859 6.952 13,098,657 +0.10(+1.51%)
Aug 15, 2014 6.857 6.862 6.737 6.849 15,518,985 +0.10(+1.53%)
Aug 14, 2014 6.586 6.750 6.581 6.745 16,664,718 +0.19(+2.83%)
Aug 13, 2014 6.650 6.732 6.456 6.560 28,307,428 -0.04(-0.59%)
Aug 12, 2014 6.538 6.631 6.517 6.599 11,745,004 +0.00(+0.07%)
Aug 11, 2014 6.465 6.599 6.426 6.594 13,105,330 +0.19(+3.03%)
Aug 08, 2014 6.448 6.469 6.334 6.400 16,622,730 -0.11(-1.66%)
Aug 07, 2014 6.681 6.681 6.463 6.508 14,241,074 -0.16(-2.39%)
Aug 06, 2014 6.612 6.771 6.564 6.668 13,872,451 +0.03(+0.39%)
Aug 05, 2014 6.724 6.775 6.625 6.642 10,686,143 -0.07(-1.03%)
Aug 04, 2014 6.698 6.724 6.590 6.711 15,342,039 +0.06(+0.90%)
Aug 01, 2014 6.621 6.707 6.539 6.651 15,718,047 +0.07(+1.05%)
Jul 31, 2014 6.608 6.668 6.500 6.582 18,969,938 -0.09(-1.42%)
Jul 30, 2014 6.758 6.791 6.634 6.677 12,383,538 -0.07(-1.02%)
Jul 29, 2014 6.722 6.931 6.711 6.746 10,542,118 -0.03(-0.44%)
Jul 28, 2014 6.823 6.836 6.733 6.776 10,731,855 -0.05(-0.76%)
Jul 25, 2014 6.888 6.905 6.789 6.827 15,450,088 -0.06(-0.88%)
Jul 24, 2014 6.793 6.918 6.771 6.888 15,214,953 +0.07(+1.07%)
Jul 23, 2014 6.728 6.819 6.724 6.814 13,955,833 -0.04(-0.63%)
Jul 22, 2014 6.836 6.870 6.767 6.858 13,483,249 +0.03(+0.51%)
Jul 21, 2014 6.724 6.858 6.690 6.823 13,993,231 +0.11(+1.67%)
Jul 18, 2014 6.612 6.780 6.590 6.711 14,217,206 +0.35(+5.48%)
Jul 17, 2014 6.466 6.547 6.332 6.362 12,819,667 -0.12(-1.80%)
Jul 16, 2014 6.642 6.681 6.422 6.478 19,223,502 -0.21(-3.16%)
Jul 15, 2014 6.659 6.724 6.603 6.690 15,509,735 +0.01(+0.19%)
Jul 14, 2014 6.491 6.685 6.478 6.677 16,758,742 +0.27(+4.17%)
Jul 11, 2014 6.354 6.427 6.280 6.410 13,179,271 +0.05(+0.74%)
Jul 10, 2014 6.263 6.397 6.190 6.362 22,034,976 +0.07(+1.16%)
Jul 09, 2014 6.203 6.476 6.186 6.289 25,290,378 +0.08(+1.32%)
Jul 08, 2014 6.302 6.302 6.198 6.207 9,518,444 -0.04(-0.62%)
Jul 07, 2014 6.263 6.285 6.198 6.246 9,341,573 -0.06(-0.89%)
Jul 03, 2014 6.134 6.302 6.302 6.302 13,988,207 +0.15(+2.45%)
Jul 02, 2014 6.250 6.280 6.134 6.151 14,046,863 -0.12(-1.86%)
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.