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 )

2.398 -0.022 (-0.90%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 12, 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 27, 2013 5.774 5.907 5.774 5.865 25,663,922 +0.09(+1.59%)
Sep 26, 2013 5.807 5.836 5.757 5.774 9,459,647 -0.00(-0.07%)
Sep 25, 2013 5.799 5.799 5.749 5.778 14,986,844 -0.07(-1.21%)
Sep 24, 2013 5.840 5.905 5.770 5.849 14,120,823 +0.01(+0.14%)
Sep 23, 2013 5.849 5.899 5.820 5.840 13,193,071 +0.05(+0.94%)
Sep 20, 2013 5.970 5.970 5.774 5.786 20,016,208 -0.15(-2.46%)
Sep 19, 2013 5.895 5.970 5.832 5.932 28,080,486 -0.05(-0.90%)
Sep 18, 2013 5.607 6.020 5.595 5.986 25,753,466 +0.42(+7.48%)
Sep 17, 2013 5.540 5.611 5.532 5.570 12,723,061 +0.09(+1.67%)
Sep 16, 2013 5.578 5.582 5.445 5.478 10,877,159 -0.00(-0.08%)
Sep 13, 2013 5.428 5.490 5.382 5.482 14,035,663 +0.06(+1.08%)
Sep 12, 2013 5.507 5.515 5.416 5.424 26,140,882 -0.10(-1.81%)
Sep 11, 2013 5.432 5.524 5.382 5.524 18,424,156 +0.04(+0.68%)
Sep 10, 2013 5.443 5.507 5.416 5.486 19,708,948 +0.05(+1.00%)
Sep 09, 2013 5.286 5.449 5.270 5.432 22,112,994 +0.19(+3.66%)
Sep 06, 2013 5.166 5.255 5.126 5.241 23,613,302 +0.17(+3.28%)
Sep 05, 2013 4.953 5.099 4.949 5.074 19,690,894 +0.15(+2.96%)
Sep 04, 2013 4.911 4.955 4.886 4.928 15,148,717 +0.01(+0.17%)
Sep 03, 2013 4.891 4.932 4.841 4.920 17,748,496 +0.08(+1.72%)
Aug 30, 2013 4.849 4.895 4.791 4.837 29,542,556 +0.04(+0.87%)
Aug 29, 2013 4.774 4.916 4.762 4.795 18,708,714 +0.02(+0.35%)
Aug 28, 2013 4.762 4.853 4.729 4.778 14,470,961 +0.00(+0.00%)
Aug 27, 2013 4.766 4.793 4.716 4.778 25,117,580 -0.09(-1.88%)
Aug 26, 2013 4.982 4.987 4.853 4.870 13,460,270 -0.12(-2.34%)
Aug 23, 2013 4.849 5.016 4.808 4.987 24,050,110 +0.25(+5.27%)
Aug 22, 2013 4.758 4.793 4.712 4.737 17,055,410 +0.00(+0.00%)
Aug 21, 2013 4.866 4.874 4.720 4.737 25,844,338 -0.15(-3.15%)
Aug 20, 2013 4.924 4.980 4.878 4.891 16,744,752 -0.05(-1.09%)
Aug 19, 2013 4.949 5.003 4.895 4.945 19,884,202 -0.05(-1.00%)
Aug 16, 2013 5.132 5.157 4.995 4.995 19,933,794 -0.19(-3.61%)
Aug 15, 2013 5.136 5.228 5.091 5.182 31,646,310 -0.08(-1.50%)
Aug 14, 2013 5.265 5.336 5.245 5.261 15,365,363 -0.04(-0.71%)
Aug 13, 2013 5.278 5.315 5.207 5.299 12,198,378 +0.00(+0.08%)
Aug 12, 2013 5.282 5.378 5.257 5.295 18,769,940 +0.07(+1.27%)
Aug 09, 2013 5.161 5.251 5.111 5.228 18,605,178 +0.06(+1.13%)
Aug 08, 2013 5.045 5.178 4.995 5.170 25,365,940 +0.25(+4.99%)
Aug 07, 2013 4.883 4.999 4.866 4.924 11,955,475 +0.00(+0.00%)
Aug 06, 2013 5.032 5.053 4.912 4.924 25,020,728 -0.10(-1.91%)
Aug 05, 2013 5.111 5.149 5.003 5.020 15,517,164 -0.16(-3.05%)
Aug 02, 2013 5.182 5.282 5.153 5.178 13,092,161 -0.02(-0.33%)
Aug 01, 2013 5.137 5.224 5.133 5.195 19,800,774 +0.11(+2.21%)
Jul 31, 2013 5.141 5.166 5.041 5.083 30,546,590 -0.10(-2.00%)
Jul 30, 2013 5.324 5.328 5.162 5.187 12,596,359 -0.02(-0.40%)
Jul 29, 2013 5.258 5.258 5.145 5.208 11,912,360 -0.05(-0.95%)
Jul 26, 2013 5.337 5.339 5.158 5.258 34,076,844 -0.08(-1.56%)
Jul 25, 2013 5.332 5.432 5.283 5.341 23,570,744 -0.01(-0.23%)
Jul 24, 2013 5.461 5.482 5.268 5.353 22,698,648 -0.20(-3.52%)
Jul 23, 2013 5.491 5.584 5.457 5.549 53,141,904 +0.12(+2.14%)
Jul 22, 2013 5.133 5.462 5.083 5.432 35,536,620 +0.22(+4.15%)
Jul 19, 2013 5.266 5.266 5.137 5.216 29,176,106 -0.10(-1.88%)
Jul 18, 2013 5.324 5.416 5.295 5.316 28,952,514 -0.05(-0.85%)
Jul 17, 2013 5.241 5.387 5.220 5.362 33,416,764 +0.17(+3.37%)
Jul 16, 2013 5.249 5.253 5.128 5.187 26,188,072 -0.06(-1.11%)
Jul 15, 2013 5.008 5.274 5.008 5.245 27,320,812 +0.20(+3.87%)
Jul 12, 2013 5.021 5.066 4.966 5.050 18,663,594 +0.01(+0.25%)
Jul 11, 2013 4.912 5.041 4.854 5.037 28,792,376 +0.23(+4.85%)
Jul 10, 2013 4.850 4.879 4.767 4.804 26,949,360 -0.08(-1.70%)
Jul 09, 2013 4.854 4.910 4.800 4.887 18,401,876 +0.09(+1.82%)
Jul 08, 2013 4.804 4.873 4.721 4.800 30,153,310 +0.04(+0.87%)
Jul 05, 2013 4.954 4.975 4.696 4.758 72,594,672 -0.29(-5.77%)
Jul 03, 2013 5.114 5.154 4.996 5.050 25,212,768 -0.07(-1.38%)
Jul 02, 2013 5.287 5.360 5.033 5.120 29,899,186 -0.24(-4.43%)
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.