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 (%)
Nov 28, 2014 6.775 6.814 6.619 6.701 11,517,569 -0.34(-4.86%)
Nov 26, 2014 7.009 7.043 7.043 7.043 21,214,072 +0.09(+1.24%)
Nov 25, 2014 7.009 7.017 6.792 6.957 22,803,762 +0.10(+1.45%)
Nov 24, 2014 6.892 7.022 6.797 6.857 24,461,408 -0.25(-3.47%)
Nov 21, 2014 6.662 7.156 6.649 7.104 44,307,936 +0.66(+10.28%)
Nov 20, 2014 6.550 6.753 6.294 6.442 23,813,170 +0.02(+0.34%)
Nov 19, 2014 6.290 6.465 6.182 6.420 31,012,396 +0.31(+5.03%)
Nov 18, 2014 5.853 6.130 5.814 6.113 19,492,360 +0.31(+5.29%)
Nov 17, 2014 6.026 6.026 5.775 5.805 20,841,528 -0.16(-2.61%)
Nov 14, 2014 5.753 5.987 5.749 5.961 17,944,822 -0.04(-0.65%)
Nov 13, 2014 6.178 6.203 5.944 6.000 26,294,130 -0.20(-3.28%)
Nov 12, 2014 6.260 6.407 6.147 6.203 34,813,512 +0.03(+0.42%)
Nov 11, 2014 6.182 6.212 6.093 6.178 19,207,638 +0.04(+0.63%)
Nov 10, 2014 6.255 6.273 6.106 6.139 10,868,001 +0.03(+0.57%)
Nov 07, 2014 6.061 6.143 6.022 6.104 17,245,500 +0.03(+0.57%)
Nov 06, 2014 6.203 6.221 6.009 6.069 20,780,958 -0.26(-4.04%)
Nov 05, 2014 6.468 6.468 6.303 6.325 21,937,390 -0.05(-0.81%)
Nov 04, 2014 6.364 6.485 6.268 6.377 19,282,284 +0.02(+0.26%)
Nov 03, 2014 6.364 6.421 6.235 6.360 18,620,518 -0.12(-1.87%)
Oct 31, 2014 6.447 6.564 6.377 6.481 34,005,260 -0.01(-0.13%)
Oct 30, 2014 6.399 6.555 6.339 6.490 30,686,552 +0.55(+9.25%)
Oct 29, 2014 6.256 6.278 5.897 5.940 24,749,764 -0.16(-2.56%)
Oct 28, 2014 5.953 6.157 5.895 6.096 28,786,844 +0.34(+5.94%)
Oct 27, 2014 5.400 5.767 5.945 5.754 65,415,512 -0.19(-3.20%)
Oct 24, 2014 5.858 6.109 5.793 5.945 30,060,894 +0.22(+3.78%)
Oct 23, 2014 5.824 5.953 5.638 5.728 37,106,992 -0.33(-5.50%)
Oct 22, 2014 6.152 6.287 6.005 6.062 26,767,218 -0.04(-0.71%)
Oct 21, 2014 6.053 6.152 5.962 6.105 38,051,104 -0.37(-5.74%)
Oct 20, 2014 6.503 6.609 6.429 6.477 23,933,758 -0.20(-2.98%)
Oct 17, 2014 6.481 6.715 6.408 6.676 25,439,210 +0.33(+5.18%)
Oct 16, 2014 6.364 6.555 6.300 6.347 25,209,474 -0.30(-4.55%)
Oct 15, 2014 6.836 6.866 6.434 6.650 34,928,356 -0.51(-7.07%)
Oct 14, 2014 6.962 7.213 6.936 7.156 28,137,596 +0.07(+0.98%)
Oct 13, 2014 6.832 7.200 6.832 7.087 38,747,796 +0.58(+8.98%)
Oct 10, 2014 6.750 6.754 6.492 6.503 21,458,368 -0.39(-5.59%)
Oct 09, 2014 6.871 7.009 6.793 6.888 29,370,848 +0.09(+1.27%)
Oct 08, 2014 6.905 6.905 6.555 6.801 29,405,262 +0.00(+0.00%)
Oct 07, 2014 6.931 7.001 6.758 6.801 37,234,168 +0.05(+0.77%)
Oct 06, 2014 7.009 7.022 6.741 6.750 49,683,900 +0.62(+10.09%)
Oct 03, 2014 6.018 6.213 5.971 6.131 25,843,196 +0.11(+1.80%)
Oct 02, 2014 6.001 6.111 5.830 6.023 39,411,484 +0.17(+2.87%)
Oct 01, 2014 5.967 6.067 5.820 5.855 32,327,486 -0.31(-4.98%)
Sep 30, 2014 6.067 6.227 5.971 6.162 38,097,860 -0.13(-2.06%)
Sep 29, 2014 6.309 6.466 6.257 6.291 32,758,138 -0.58(-8.38%)
Sep 26, 2014 6.572 6.892 6.568 6.866 19,254,834 +0.32(+4.96%)
Sep 25, 2014 6.685 6.726 6.525 6.542 18,352,726 -0.26(-3.75%)
Sep 24, 2014 6.668 6.836 6.598 6.797 15,470,899 +0.10(+1.42%)
Sep 23, 2014 6.754 6.901 6.637 6.702 21,931,324 -0.08(-1.15%)
Sep 22, 2014 6.694 6.810 6.685 6.780 17,748,746 -0.13(-1.82%)
Sep 19, 2014 7.083 7.083 6.888 6.905 14,555,312 -0.19(-2.74%)
Sep 18, 2014 7.167 7.234 7.026 7.100 18,753,952 -0.13(-1.74%)
Sep 17, 2014 7.388 7.394 7.221 7.225 23,715,058 -0.04(-0.59%)
Sep 16, 2014 7.277 7.480 7.230 7.269 27,457,472 +0.25(+3.51%)
Sep 15, 2014 6.797 7.026 6.789 7.022 19,086,246 +0.19(+2.72%)
Sep 12, 2014 7.009 7.013 6.776 6.836 36,216,280 -0.34(-4.70%)
Sep 11, 2014 7.217 7.282 7.139 7.173 24,314,150 +0.00(+0.00%)
Sep 10, 2014 7.338 7.346 7.135 7.173 43,925,836 -0.24(-3.21%)
Sep 09, 2014 7.515 7.589 7.364 7.411 20,258,770 -0.21(-2.78%)
Sep 08, 2014 7.926 7.984 7.589 7.623 24,786,708 -0.24(-3.08%)
Sep 05, 2014 7.774 7.887 7.731 7.865 19,028,906 +0.11(+1.45%)
Sep 04, 2014 7.883 7.999 7.714 7.753 29,433,284 -0.26(-3.19%)
Sep 03, 2014 8.021 8.071 7.883 8.008 17,808,780 -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.