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 )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2014 6.393 6.423 6.295 6.355 20,359,050 -0.06(-0.93%)
Apr 29, 2014 6.479 6.615 6.402 6.415 35,746,996 +0.02(+0.27%)
Apr 28, 2014 6.340 6.406 6.286 6.397 11,432,113 +0.03(+0.54%)
Apr 25, 2014 6.406 6.440 6.342 6.363 14,585,150 -0.10(-1.52%)
Apr 24, 2014 6.423 6.474 6.355 6.462 15,192,922 +0.12(+1.82%)
Apr 23, 2014 6.308 6.359 6.252 6.346 10,649,513 +0.01(+0.13%)
Apr 22, 2014 6.299 6.372 6.252 6.338 17,837,580 -0.02(-0.34%)
Apr 21, 2014 6.350 6.415 6.299 6.359 12,302,711 -0.02(-0.27%)
Apr 17, 2014 6.201 6.376 6.376 6.376 22,290,498 +0.13(+2.05%)
Apr 16, 2014 6.252 6.308 6.188 6.248 17,428,344 +0.04(+0.69%)
Apr 15, 2014 6.261 6.265 6.026 6.205 32,309,236 -0.10(-1.56%)
Apr 14, 2014 6.346 6.415 6.282 6.303 25,432,190 -0.06(-1.01%)
Apr 11, 2014 6.180 6.444 6.154 6.368 27,760,262 +0.12(+1.98%)
Apr 10, 2014 6.278 6.346 6.205 6.244 21,468,042 +0.00(+0.07%)
Apr 09, 2014 6.175 6.301 6.128 6.239 30,562,854 -0.04(-0.68%)
Apr 08, 2014 6.556 6.697 6.265 6.282 71,650,528 -0.07(-1.14%)
Apr 07, 2014 6.083 6.376 6.077 6.355 37,683,268 +0.31(+5.16%)
Apr 04, 2014 6.188 6.254 6.021 6.043 24,846,912 +0.04(+0.64%)
Apr 03, 2014 6.085 6.088 5.942 6.004 21,895,900 -0.08(-1.33%)
Apr 02, 2014 5.915 6.107 5.897 6.085 19,096,140 +0.17(+2.88%)
Apr 01, 2014 5.857 5.930 5.842 5.915 19,666,906 +0.08(+1.32%)
Mar 31, 2014 5.774 5.898 5.774 5.838 35,947,964 +0.04(+0.74%)
Mar 28, 2014 5.748 5.868 5.744 5.795 25,649,024 +0.03(+0.52%)
Mar 27, 2014 5.599 5.804 5.595 5.765 36,164,092 +0.31(+5.63%)
Mar 26, 2014 5.381 5.526 5.377 5.458 30,740,444 +0.11(+2.08%)
Mar 25, 2014 5.338 5.454 5.304 5.347 33,754,948 +0.00(+0.00%)
Mar 24, 2014 5.244 5.398 5.232 5.347 19,657,090 +0.19(+3.73%)
Mar 21, 2014 5.099 5.227 5.091 5.155 31,018,528 -0.02(-0.41%)
Mar 20, 2014 5.027 5.193 4.988 5.176 19,624,350 +0.19(+3.77%)
Mar 19, 2014 4.954 5.056 4.945 4.988 16,817,054 +0.02(+0.43%)
Mar 18, 2014 4.860 4.980 4.856 4.967 15,748,928 +0.09(+1.75%)
Mar 17, 2014 4.796 4.903 4.792 4.881 11,186,024 +0.12(+2.51%)
Mar 14, 2014 4.787 4.851 4.732 4.762 14,655,686 -0.07(-1.41%)
Mar 13, 2014 4.958 4.975 4.813 4.830 18,371,742 -0.10(-1.99%)
Mar 12, 2014 4.869 4.928 4.834 4.928 18,153,912 +0.06(+1.23%)
Mar 11, 2014 4.950 4.971 4.847 4.869 15,881,613 -0.04(-0.78%)
Mar 10, 2014 5.014 5.018 4.856 4.907 15,876,604 -0.13(-2.63%)
Mar 07, 2014 5.099 5.116 4.997 5.039 27,467,864 -0.12(-2.24%)
Mar 06, 2014 5.018 5.168 5.018 5.155 25,726,126 +0.17(+3.42%)
Mar 05, 2014 4.920 4.993 4.835 4.984 15,555,298 +0.05(+1.04%)
Mar 04, 2014 4.933 5.014 4.873 4.933 8,180,804 +0.08(+1.58%)
Mar 03, 2014 4.929 4.954 4.809 4.856 16,290,672 -0.16(-3.15%)
Feb 28, 2014 5.057 5.070 4.942 5.014 30,602,060 -0.04(-0.84%)
Feb 27, 2014 4.912 5.061 4.912 5.057 19,673,792 +0.19(+3.86%)
Feb 26, 2014 4.882 4.924 4.818 4.869 11,071,678 -0.03(-0.52%)
Feb 25, 2014 4.997 5.006 4.869 4.895 14,737,795 -0.08(-1.55%)
Feb 24, 2014 4.976 5.074 4.920 4.971 25,760,822 +0.05(+1.04%)
Feb 21, 2014 4.852 4.950 4.848 4.920 18,495,300 +0.12(+2.58%)
Feb 20, 2014 4.843 4.886 4.750 4.796 23,410,888 +0.01(+0.18%)
Feb 19, 2014 4.604 4.833 4.600 4.788 45,326,796 +0.05(+0.99%)
Feb 18, 2014 4.720 4.775 4.707 4.741 38,994,852 +0.00(+0.09%)
Feb 14, 2014 4.703 4.737 4.737 4.737 12,802,437 +0.05(+1.09%)
Feb 13, 2014 4.592 4.698 4.575 4.686 12,471,512 +0.05(+1.01%)
Feb 12, 2014 4.703 4.732 4.600 4.639 12,399,455 -0.10(-2.07%)
Feb 11, 2014 4.613 4.754 4.594 4.737 22,675,988 +0.09(+1.94%)
Feb 10, 2014 4.683 4.685 4.621 4.647 13,804,220 -0.05(-0.99%)
Feb 07, 2014 4.719 4.736 4.638 4.693 19,171,106 +0.01(+0.18%)
Feb 06, 2014 4.524 4.702 4.524 4.685 19,049,160 +0.18(+3.94%)
Feb 05, 2014 4.545 4.554 4.461 4.507 16,684,955 -0.03(-0.56%)
Feb 04, 2014 4.499 4.583 4.473 4.533 21,355,384 +0.21(+4.78%)
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.