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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 4.457 4.592 4.427 4.465 32,132,500 -0.04(-0.94%)
Jan 30, 2014 4.584 4.609 4.474 4.508 17,876,902 +0.03(+0.57%)
Jan 29, 2014 4.563 4.580 4.450 4.482 30,193,954 -0.17(-3.73%)
Jan 28, 2014 4.703 4.732 4.637 4.656 18,533,010 +0.03(+0.73%)
Jan 27, 2014 4.639 4.694 4.605 4.622 23,600,924 -0.00(-0.09%)
Jan 24, 2014 4.711 4.715 4.603 4.626 22,818,332 -0.19(-3.88%)
Jan 23, 2014 4.953 4.955 4.749 4.813 16,731,295 -0.13(-2.58%)
Jan 22, 2014 4.944 4.982 4.898 4.940 13,110,914 +0.04(+0.78%)
Jan 21, 2014 4.936 4.982 4.898 4.902 12,406,740 +0.03(+0.70%)
Jan 17, 2014 4.940 4.868 4.868 4.868 16,454,047 -0.07(-1.37%)
Jan 16, 2014 5.021 5.025 4.902 4.936 21,476,176 -0.08(-1.52%)
Jan 15, 2014 4.987 5.054 4.982 5.012 17,577,660 +0.03(+0.51%)
Jan 14, 2014 4.932 4.999 4.919 4.987 14,796,405 +0.07(+1.38%)
Jan 13, 2014 5.012 5.046 4.898 4.919 15,026,601 -0.06(-1.19%)
Jan 10, 2014 4.915 5.033 4.885 4.978 21,388,414 +0.08(+1.65%)
Jan 09, 2014 4.961 4.961 4.817 4.898 18,174,022 -0.08(-1.62%)
Jan 08, 2014 5.080 5.084 4.965 4.978 19,466,344 -0.08(-1.51%)
Jan 07, 2014 5.169 5.169 5.033 5.054 9,520,227 -0.03(-0.58%)
Jan 06, 2014 5.122 5.154 5.071 5.084 28,502,740 -0.02(-0.33%)
Jan 03, 2014 5.114 5.135 5.067 5.101 14,235,351 -0.04(-0.75%)
Jan 02, 2014 5.170 5.195 5.106 5.140 12,890,365 -0.17(-3.19%)
Dec 31, 2013 5.250 5.309 5.309 5.309 6,470,550 +0.07(+1.38%)
Dec 30, 2013 5.233 5.271 5.191 5.237 9,870,281 +0.01(+0.16%)
Dec 27, 2013 5.174 5.246 5.173 5.229 13,795,388 +0.08(+1.48%)
Dec 26, 2013 5.191 5.212 5.148 5.153 7,297,064 -0.02(-0.40%)
Dec 24, 2013 5.148 5.190 5.119 5.173 4,694,265 +0.05(+0.98%)
Dec 23, 2013 5.136 5.173 5.090 5.123 16,204,754 +0.11(+2.17%)
Dec 20, 2013 5.140 5.161 4.998 5.014 21,362,440 -0.21(-4.01%)
Dec 19, 2013 5.157 5.253 5.137 5.224 25,556,986 -0.05(-0.87%)
Dec 18, 2013 5.173 5.295 5.119 5.270 33,634,388 +0.09(+1.78%)
Dec 17, 2013 5.198 5.215 5.157 5.178 22,625,020 -0.00(-0.08%)
Dec 16, 2013 5.157 5.228 5.138 5.182 27,098,592 +0.05(+0.90%)
Dec 13, 2013 5.115 5.152 5.075 5.136 25,729,314 +0.05(+1.07%)
Dec 12, 2013 5.018 5.131 4.952 5.081 22,499,530 +0.02(+0.33%)
Dec 11, 2013 5.136 5.146 5.029 5.065 17,648,682 -0.18(-3.43%)
Dec 10, 2013 5.219 5.261 5.211 5.245 12,162,750 +0.03(+0.64%)
Dec 09, 2013 5.255 5.278 5.192 5.211 14,888,975 +0.02(+0.40%)
Dec 06, 2013 5.178 5.232 5.144 5.190 12,623,654 +0.05(+0.98%)
Dec 05, 2013 5.094 5.169 5.090 5.140 17,299,106 -0.02(-0.41%)
Dec 04, 2013 5.178 5.228 5.106 5.161 16,477,614 -0.08(-1.52%)
Dec 03, 2013 5.326 5.370 5.169 5.240 18,539,528 -0.09(-1.74%)
Dec 02, 2013 5.534 5.555 5.329 5.333 16,402,113 -0.22(-3.92%)
Nov 29, 2013 5.517 5.565 5.505 5.551 9,912,434 +0.03(+0.53%)
Nov 27, 2013 5.477 5.592 5.467 5.521 25,813,922 +0.13(+2.48%)
Nov 26, 2013 5.534 5.542 5.383 5.387 23,918,294 -0.09(-1.60%)
Nov 25, 2013 5.525 5.555 5.408 5.475 16,001,815 -0.13(-2.31%)
Nov 22, 2013 5.521 5.638 5.517 5.605 20,273,314 +0.05(+0.90%)
Nov 21, 2013 5.546 5.569 5.475 5.555 20,370,906 -0.05(-0.90%)
Nov 20, 2013 5.609 5.722 5.576 5.605 12,383,175 -0.01(-0.22%)
Nov 19, 2013 5.806 5.814 5.597 5.617 20,339,244 -0.17(-2.96%)
Nov 18, 2013 5.814 5.873 5.772 5.789 20,763,038 +0.05(+0.87%)
Nov 15, 2013 5.705 5.810 5.680 5.739 11,533,250 +0.05(+0.88%)
Nov 14, 2013 5.622 5.739 5.588 5.689 13,419,991 +0.19(+3.50%)
Nov 12, 2013 5.534 5.588 5.458 5.496 16,756,843 -0.08(-1.43%)
Nov 11, 2013 5.584 5.630 5.517 5.576 11,716,062 -0.04(-0.67%)
Nov 08, 2013 5.663 5.668 5.500 5.613 19,201,448 -0.14(-2.47%)
Nov 07, 2013 5.914 5.952 5.751 5.755 15,593,811 -0.20(-3.37%)
Nov 06, 2013 5.914 5.977 5.881 5.956 15,538,618 -0.03(-0.49%)
Nov 05, 2013 5.998 6.048 5.940 5.986 21,315,348 -0.17(-2.79%)
Nov 04, 2013 6.069 6.195 6.065 6.157 17,626,418 +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.