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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2014 6.766 6.805 6.611 6.693 11,532,349 -0.34(-4.86%)
Nov 26, 2014 7.000 7.034 7.034 7.034 21,241,294 +0.09(+1.24%)
Nov 25, 2014 7.000 7.008 6.784 6.948 22,833,026 +0.10(+1.45%)
Nov 24, 2014 6.883 7.013 6.788 6.848 24,492,798 -0.25(-3.47%)
Nov 21, 2014 6.654 7.147 6.641 7.095 44,364,792 +0.66(+10.28%)
Nov 20, 2014 6.541 6.745 6.286 6.433 23,843,728 +0.02(+0.34%)
Nov 19, 2014 6.282 6.457 6.174 6.412 31,052,192 +0.31(+5.03%)
Nov 18, 2014 5.845 6.122 5.806 6.105 19,517,372 +0.31(+5.29%)
Nov 17, 2014 6.018 6.018 5.768 5.798 20,868,272 -0.16(-2.61%)
Nov 14, 2014 5.746 5.979 5.742 5.953 17,967,848 -0.04(-0.65%)
Nov 13, 2014 6.170 6.196 5.936 5.992 26,327,872 -0.20(-3.28%)
Nov 12, 2014 6.252 6.399 6.139 6.196 34,858,184 +0.03(+0.42%)
Nov 11, 2014 6.174 6.204 6.085 6.170 19,232,286 +0.04(+0.63%)
Nov 10, 2014 6.247 6.265 6.098 6.131 10,881,947 +0.03(+0.57%)
Nov 07, 2014 6.053 6.135 6.014 6.096 17,267,630 +0.03(+0.57%)
Nov 06, 2014 6.196 6.213 6.001 6.061 20,807,624 -0.26(-4.04%)
Nov 05, 2014 6.459 6.459 6.295 6.317 21,965,540 -0.05(-0.81%)
Nov 04, 2014 6.355 6.477 6.260 6.368 19,307,028 +0.02(+0.26%)
Nov 03, 2014 6.356 6.413 6.227 6.352 18,644,414 -0.12(-1.87%)
Oct 31, 2014 6.438 6.555 6.369 6.473 34,048,900 -0.01(-0.13%)
Oct 30, 2014 6.391 6.546 6.330 6.482 30,725,932 +0.55(+9.25%)
Oct 29, 2014 6.248 6.270 5.890 5.933 24,781,526 -0.16(-2.56%)
Oct 28, 2014 5.946 6.149 5.888 6.088 28,823,786 +0.34(+5.94%)
Oct 27, 2014 5.393 5.760 5.937 5.747 65,499,460 -0.19(-3.20%)
Oct 24, 2014 5.851 6.101 5.786 5.937 30,099,472 +0.22(+3.78%)
Oct 23, 2014 5.816 5.946 5.630 5.721 37,154,612 -0.33(-5.50%)
Oct 22, 2014 6.145 6.279 5.998 6.054 26,801,570 -0.04(-0.71%)
Oct 21, 2014 6.045 6.145 5.954 6.097 38,099,936 -0.37(-5.74%)
Oct 20, 2014 6.495 6.600 6.421 6.469 23,964,472 -0.20(-2.98%)
Oct 17, 2014 6.473 6.706 6.400 6.667 25,471,856 +0.33(+5.18%)
Oct 16, 2014 6.356 6.546 6.292 6.339 25,241,826 -0.30(-4.55%)
Oct 15, 2014 6.827 6.858 6.425 6.642 34,973,180 -0.51(-7.07%)
Oct 14, 2014 6.953 7.203 6.927 7.147 28,173,704 +0.07(+0.98%)
Oct 13, 2014 6.823 7.190 6.823 7.078 38,797,520 +0.58(+8.98%)
Oct 10, 2014 6.741 6.745 6.484 6.495 21,485,906 -0.38(-5.59%)
Oct 09, 2014 6.862 7.000 6.784 6.879 29,408,540 +0.09(+1.27%)
Oct 08, 2014 6.896 6.896 6.546 6.793 29,442,998 +0.00(+0.00%)
Oct 07, 2014 6.922 6.992 6.750 6.793 37,281,952 +0.05(+0.77%)
Oct 06, 2014 7.000 7.013 6.732 6.741 49,747,660 +0.62(+10.09%)
Oct 03, 2014 6.011 6.205 5.963 6.123 25,876,362 +0.11(+1.80%)
Oct 02, 2014 5.993 6.104 5.823 6.015 39,462,060 +0.17(+2.87%)
Oct 01, 2014 5.959 6.059 5.813 5.847 32,368,964 -0.31(-4.98%)
Sep 30, 2014 6.059 6.219 5.964 6.154 38,146,740 -0.13(-2.06%)
Sep 29, 2014 6.301 6.458 6.249 6.283 32,800,170 -0.57(-8.38%)
Sep 26, 2014 6.564 6.884 6.560 6.858 19,279,540 +0.32(+4.96%)
Sep 25, 2014 6.676 6.717 6.517 6.534 18,376,274 -0.25(-3.75%)
Sep 24, 2014 6.659 6.827 6.590 6.789 15,490,749 +0.09(+1.42%)
Sep 23, 2014 6.745 6.892 6.629 6.694 21,959,464 -0.08(-1.15%)
Sep 22, 2014 6.685 6.802 6.676 6.771 17,771,520 -0.13(-1.82%)
Sep 19, 2014 7.074 7.074 6.879 6.897 14,573,988 -0.19(-2.74%)
Sep 18, 2014 7.158 7.225 7.017 7.091 18,778,014 -0.13(-1.74%)
Sep 17, 2014 7.378 7.385 7.212 7.216 23,745,486 -0.04(-0.59%)
Sep 16, 2014 7.268 7.471 7.220 7.259 27,492,702 +0.25(+3.51%)
Sep 15, 2014 6.789 7.017 6.780 7.013 19,110,734 +0.19(+2.72%)
Sep 12, 2014 7.000 7.004 6.767 6.827 36,262,748 -0.34(-4.70%)
Sep 11, 2014 7.207 7.272 7.130 7.164 24,345,346 +0.00(+0.00%)
Sep 10, 2014 7.328 7.337 7.125 7.164 43,982,196 -0.24(-3.21%)
Sep 09, 2014 7.505 7.579 7.354 7.402 20,284,764 -0.21(-2.78%)
Sep 08, 2014 7.916 7.974 7.579 7.613 24,818,512 -0.24(-3.08%)
Sep 05, 2014 7.765 7.877 7.721 7.855 19,053,320 +0.11(+1.45%)
Sep 04, 2014 7.872 7.989 7.704 7.743 29,471,048 -0.25(-3.19%)
Sep 03, 2014 8.011 8.060 7.872 7.998 17,831,630 -0.00(-0.05%)
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.