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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2014 6.124 6.124 5.966 5.974 23,230,910 -0.21(-3.33%)
May 29, 2014 6.265 6.295 6.137 6.180 14,624,546 -0.07(-1.10%)
May 28, 2014 6.197 6.295 6.128 6.248 23,200,914 +0.09(+1.53%)
May 27, 2014 6.355 6.402 6.137 6.154 16,705,740 -0.17(-2.71%)
May 23, 2014 6.415 6.325 6.325 6.325 15,771,869 -0.05(-0.76%)
May 22, 2014 6.411 6.415 6.304 6.374 21,017,646 -0.07(-1.05%)
May 21, 2014 6.569 6.636 6.437 6.441 32,536,720 -0.12(-1.83%)
May 20, 2014 6.698 6.754 6.522 6.561 22,999,842 -0.15(-2.17%)
May 19, 2014 6.745 6.751 6.677 6.706 15,873,579 -0.09(-1.26%)
May 16, 2014 6.805 6.805 6.736 6.792 7,810,732 +0.08(+1.21%)
May 15, 2014 6.805 6.809 6.647 6.711 10,104,415 -0.11(-1.63%)
May 14, 2014 6.706 6.835 6.677 6.822 9,960,018 +0.10(+1.53%)
May 13, 2014 6.711 6.777 6.655 6.719 13,303,505 -0.01(-0.13%)
May 12, 2014 6.677 6.732 6.672 6.728 18,675,458 +0.09(+1.42%)
May 09, 2014 6.677 6.719 6.625 6.634 9,533,413 -0.07(-1.09%)
May 08, 2014 6.766 6.805 6.670 6.706 16,397,228 -0.03(-0.45%)
May 07, 2014 6.612 6.764 6.565 6.736 15,791,857 +0.11(+1.61%)
May 06, 2014 6.514 6.642 6.441 6.629 18,199,674 +0.09(+1.31%)
May 05, 2014 6.509 6.587 6.484 6.544 10,398,127 -0.00(-0.07%)
May 02, 2014 6.352 6.604 6.326 6.548 18,994,166 +0.21(+3.38%)
May 01, 2014 6.399 6.407 6.258 6.334 12,484,501 -0.03(-0.47%)
Apr 30, 2014 6.403 6.433 6.304 6.364 20,328,256 -0.06(-0.93%)
Apr 29, 2014 6.488 6.625 6.411 6.424 35,692,924 +0.02(+0.27%)
Apr 28, 2014 6.349 6.416 6.296 6.407 11,414,821 +0.03(+0.54%)
Apr 25, 2014 6.416 6.450 6.352 6.373 14,563,088 -0.10(-1.52%)
Apr 24, 2014 6.433 6.484 6.364 6.471 15,169,941 +0.12(+1.82%)
Apr 23, 2014 6.317 6.369 6.262 6.356 10,633,405 +0.01(+0.13%)
Apr 22, 2014 6.309 6.381 6.262 6.347 17,810,598 -0.02(-0.34%)
Apr 21, 2014 6.360 6.424 6.309 6.369 12,284,101 -0.02(-0.27%)
Apr 17, 2014 6.210 6.386 6.386 6.386 22,256,782 +0.13(+2.05%)
Apr 16, 2014 6.262 6.317 6.197 6.257 17,401,982 +0.04(+0.69%)
Apr 15, 2014 6.270 6.274 6.035 6.215 32,260,364 -0.10(-1.56%)
Apr 14, 2014 6.356 6.424 6.292 6.313 25,393,722 -0.06(-1.01%)
Apr 11, 2014 6.189 6.454 6.163 6.377 27,718,272 +0.12(+1.98%)
Apr 10, 2014 6.287 6.356 6.215 6.253 21,435,568 +0.00(+0.07%)
Apr 09, 2014 6.185 6.311 6.137 6.249 30,516,626 -0.04(-0.68%)
Apr 08, 2014 6.566 6.707 6.274 6.292 71,542,144 -0.07(-1.14%)
Apr 07, 2014 6.093 6.386 6.086 6.364 37,626,268 +0.31(+5.16%)
Apr 04, 2014 6.197 6.264 6.031 6.052 24,809,330 +0.04(+0.64%)
Apr 03, 2014 6.095 6.097 5.951 6.013 21,862,780 -0.08(-1.33%)
Apr 02, 2014 5.924 6.116 5.906 6.095 19,067,256 +0.17(+2.88%)
Apr 01, 2014 5.866 5.939 5.851 5.924 19,637,156 +0.08(+1.32%)
Mar 31, 2014 5.783 5.907 5.783 5.847 35,893,584 +0.04(+0.74%)
Mar 28, 2014 5.757 5.877 5.753 5.804 25,610,224 +0.03(+0.52%)
Mar 27, 2014 5.607 5.813 5.603 5.774 36,109,388 +0.31(+5.63%)
Mar 26, 2014 5.389 5.535 5.385 5.466 30,693,942 +0.11(+2.08%)
Mar 25, 2014 5.346 5.462 5.312 5.355 33,703,884 +0.00(+0.00%)
Mar 24, 2014 5.252 5.406 5.239 5.355 19,627,354 +0.19(+3.73%)
Mar 21, 2014 5.107 5.235 5.098 5.162 30,971,604 -0.02(-0.41%)
Mar 20, 2014 5.034 5.201 4.996 5.184 19,594,664 +0.19(+3.77%)
Mar 19, 2014 4.961 5.064 4.953 4.996 16,791,614 +0.02(+0.43%)
Mar 18, 2014 4.867 4.987 4.863 4.974 15,725,104 +0.09(+1.75%)
Mar 17, 2014 4.803 4.910 4.799 4.889 11,169,102 +0.12(+2.51%)
Mar 14, 2014 4.795 4.859 4.739 4.769 14,633,517 -0.07(-1.41%)
Mar 13, 2014 4.966 4.983 4.820 4.837 18,343,952 -0.10(-1.99%)
Mar 12, 2014 4.876 4.936 4.842 4.936 18,126,450 +0.06(+1.23%)
Mar 11, 2014 4.957 4.979 4.855 4.876 15,857,588 -0.04(-0.78%)
Mar 10, 2014 5.021 5.026 4.863 4.914 15,852,587 -0.13(-2.63%)
Mar 07, 2014 5.107 5.124 5.004 5.047 27,426,314 -0.12(-2.24%)
Mar 06, 2014 5.026 5.175 5.026 5.162 25,687,210 +0.17(+3.42%)
Mar 05, 2014 4.928 5.000 4.842 4.992 15,531,767 +0.05(+1.04%)
Mar 04, 2014 4.940 5.022 4.881 4.940 8,168,429 +0.08(+1.58%)
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.