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 )

2.645 -0.105 (-3.82%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 20, 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 (%)
Feb 28, 2014 5.112 5.125 4.996 5.069 30,270,200 -0.04(-0.84%)
Feb 27, 2014 4.966 5.117 4.966 5.112 19,460,442 +0.19(+3.86%)
Feb 26, 2014 4.935 4.978 4.871 4.922 10,951,612 -0.03(-0.52%)
Feb 25, 2014 5.052 5.060 4.922 4.948 14,577,973 -0.08(-1.54%)
Feb 24, 2014 5.030 5.129 4.974 5.026 25,481,462 +0.05(+1.04%)
Feb 21, 2014 4.905 5.004 4.901 4.974 18,294,730 +0.13(+2.58%)
Feb 20, 2014 4.896 4.940 4.802 4.849 23,157,012 +0.01(+0.18%)
Feb 19, 2014 4.655 4.886 4.651 4.840 44,835,252 +0.05(+0.99%)
Feb 18, 2014 4.771 4.827 4.758 4.793 38,571,976 +0.00(+0.09%)
Feb 14, 2014 4.754 4.789 4.789 4.789 12,663,602 +0.05(+1.09%)
Feb 13, 2014 4.642 4.750 4.625 4.737 12,336,266 +0.05(+1.01%)
Feb 12, 2014 4.754 4.784 4.651 4.689 12,264,991 -0.10(-2.07%)
Feb 11, 2014 4.664 4.806 4.644 4.789 22,430,082 +0.08(+1.67%)
Feb 10, 2014 4.746 4.748 4.684 4.710 13,619,390 -0.05(-0.99%)
Feb 07, 2014 4.783 4.800 4.701 4.757 18,914,416 +0.01(+0.18%)
Feb 06, 2014 4.585 4.766 4.585 4.748 18,794,102 +0.18(+3.94%)
Feb 05, 2014 4.607 4.615 4.521 4.568 16,461,554 -0.03(-0.56%)
Feb 04, 2014 4.560 4.646 4.534 4.594 21,069,448 +0.21(+4.76%)
Feb 03, 2014 4.548 4.548 4.385 4.385 26,254,078 -0.13(-2.85%)
Jan 31, 2014 4.505 4.643 4.476 4.514 31,783,820 -0.04(-0.94%)
Jan 30, 2014 4.634 4.660 4.523 4.557 17,682,914 +0.03(+0.57%)
Jan 29, 2014 4.613 4.630 4.499 4.531 29,866,310 -0.18(-3.73%)
Jan 28, 2014 4.754 4.784 4.688 4.707 18,331,902 +0.03(+0.73%)
Jan 27, 2014 4.690 4.746 4.656 4.673 23,344,822 -0.00(-0.09%)
Jan 24, 2014 4.763 4.767 4.653 4.677 22,570,724 -0.19(-3.88%)
Jan 23, 2014 5.007 5.009 4.801 4.866 16,549,739 -0.13(-2.58%)
Jan 22, 2014 4.998 5.037 4.951 4.994 12,968,644 +0.04(+0.78%)
Jan 21, 2014 4.990 5.037 4.951 4.956 12,272,111 +0.03(+0.70%)
Jan 17, 2014 4.994 4.921 4.921 4.921 16,275,499 -0.07(-1.37%)
Jan 16, 2014 5.076 5.080 4.956 4.990 21,243,132 -0.08(-1.52%)
Jan 15, 2014 5.041 5.110 5.037 5.067 17,386,920 +0.03(+0.51%)
Jan 14, 2014 4.986 5.054 4.973 5.041 14,635,845 +0.07(+1.38%)
Jan 13, 2014 5.067 5.101 4.951 4.973 14,863,543 -0.06(-1.19%)
Jan 10, 2014 4.968 5.089 4.938 5.033 21,156,322 +0.08(+1.65%)
Jan 09, 2014 5.016 5.016 4.870 4.951 17,976,810 -0.08(-1.62%)
Jan 08, 2014 5.136 5.140 5.020 5.033 19,255,110 -0.08(-1.51%)
Jan 07, 2014 5.226 5.226 5.089 5.110 9,416,920 -0.03(-0.58%)
Jan 06, 2014 5.179 5.211 5.127 5.140 28,193,448 -0.02(-0.33%)
Jan 03, 2014 5.170 5.191 5.123 5.157 14,080,879 -0.04(-0.77%)
Jan 02, 2014 5.227 5.253 5.163 5.197 12,747,968 -0.17(-3.19%)
Dec 31, 2013 5.309 5.369 5.369 5.369 6,399,071 +0.07(+1.38%)
Dec 30, 2013 5.292 5.330 5.249 5.296 9,761,246 +0.01(+0.16%)
Dec 27, 2013 5.232 5.304 5.231 5.287 13,642,993 +0.08(+1.48%)
Dec 26, 2013 5.249 5.270 5.206 5.210 7,216,454 -0.04(-0.77%)
Dec 24, 2013 5.225 5.267 5.195 5.250 4,625,360 +0.05(+0.98%)
Dec 23, 2013 5.212 5.250 5.165 5.199 15,966,893 +0.11(+2.17%)
Dec 20, 2013 5.216 5.238 5.072 5.089 21,048,872 -0.21(-4.01%)
Dec 19, 2013 5.233 5.331 5.213 5.301 25,181,848 -0.05(-0.87%)
Dec 18, 2013 5.250 5.374 5.195 5.348 33,140,686 +0.09(+1.78%)
Dec 17, 2013 5.276 5.293 5.233 5.255 22,292,920 -0.00(-0.08%)
Dec 16, 2013 5.233 5.306 5.214 5.259 26,700,824 +0.05(+0.90%)
Dec 13, 2013 5.191 5.229 5.151 5.212 25,351,646 +0.06(+1.07%)
Dec 12, 2013 5.093 5.208 5.025 5.157 22,169,270 +0.02(+0.33%)
Dec 11, 2013 5.212 5.223 5.104 5.140 17,389,626 -0.18(-3.43%)
Dec 10, 2013 5.297 5.340 5.289 5.323 11,984,220 +0.03(+0.64%)
Dec 09, 2013 5.333 5.357 5.270 5.289 14,670,427 +0.02(+0.40%)
Dec 06, 2013 5.255 5.310 5.221 5.267 12,438,357 +0.05(+0.98%)
Dec 05, 2013 5.170 5.246 5.165 5.216 17,045,182 -0.02(-0.41%)
Dec 04, 2013 5.255 5.306 5.182 5.238 16,235,747 -0.08(-1.52%)
Dec 03, 2013 5.405 5.450 5.246 5.318 18,267,396 -0.10(-1.76%)
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.