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 2, 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 (%)
Mar 31, 2014 5.782 5.906 5.782 5.847 35,895,168 +0.04(+0.74%)
Mar 28, 2014 5.757 5.877 5.752 5.804 25,611,354 +0.03(+0.52%)
Mar 27, 2014 5.607 5.812 5.603 5.774 36,110,984 +0.31(+5.63%)
Mar 26, 2014 5.389 5.534 5.385 5.466 30,695,298 +0.11(+2.08%)
Mar 25, 2014 5.346 5.462 5.312 5.355 33,705,376 +0.00(+0.00%)
Mar 24, 2014 5.252 5.406 5.239 5.355 19,628,222 +0.19(+3.73%)
Mar 21, 2014 5.107 5.235 5.098 5.162 30,972,974 -0.02(-0.41%)
Mar 20, 2014 5.034 5.201 4.995 5.184 19,595,530 +0.19(+3.77%)
Mar 19, 2014 4.961 5.064 4.953 4.995 16,792,356 +0.02(+0.43%)
Mar 18, 2014 4.867 4.987 4.863 4.974 15,725,799 +0.09(+1.75%)
Mar 17, 2014 4.803 4.910 4.799 4.889 11,169,596 +0.12(+2.51%)
Mar 14, 2014 4.794 4.859 4.739 4.769 14,634,163 -0.07(-1.41%)
Mar 13, 2014 4.966 4.983 4.820 4.837 18,344,762 -0.10(-1.99%)
Mar 12, 2014 4.876 4.936 4.841 4.936 18,127,250 +0.06(+1.23%)
Mar 11, 2014 4.957 4.978 4.854 4.876 15,858,289 -0.04(-0.78%)
Mar 10, 2014 5.021 5.025 4.863 4.914 15,853,288 -0.13(-2.63%)
Mar 07, 2014 5.107 5.124 5.004 5.047 27,427,526 -0.12(-2.24%)
Mar 06, 2014 5.025 5.175 5.025 5.162 25,688,344 +0.17(+3.42%)
Mar 05, 2014 4.927 5.000 4.842 4.992 15,532,453 +0.05(+1.04%)
Mar 04, 2014 4.940 5.021 4.880 4.940 8,168,790 +0.08(+1.58%)
Mar 03, 2014 4.936 4.962 4.816 4.863 16,266,747 -0.16(-3.15%)
Feb 28, 2014 5.064 5.077 4.949 5.021 30,557,118 -0.04(-0.84%)
Feb 27, 2014 4.919 5.068 4.919 5.064 19,644,898 +0.19(+3.86%)
Feb 26, 2014 4.889 4.932 4.825 4.876 11,055,417 -0.03(-0.52%)
Feb 25, 2014 5.004 5.013 4.876 4.902 14,716,151 -0.08(-1.54%)
Feb 24, 2014 4.983 5.081 4.927 4.979 25,722,988 +0.05(+1.04%)
Feb 21, 2014 4.859 4.957 4.855 4.927 18,468,138 +0.12(+2.58%)
Feb 20, 2014 4.851 4.893 4.756 4.804 23,376,506 +0.01(+0.18%)
Feb 19, 2014 4.611 4.840 4.607 4.795 45,260,224 +0.05(+0.99%)
Feb 18, 2014 4.727 4.782 4.714 4.748 38,937,580 +0.00(+0.09%)
Feb 14, 2014 4.710 4.744 4.744 4.744 12,783,635 +0.05(+1.09%)
Feb 13, 2014 4.598 4.705 4.581 4.692 12,453,196 +0.05(+1.01%)
Feb 12, 2014 4.710 4.739 4.607 4.645 12,381,245 -0.10(-2.07%)
Feb 11, 2014 4.620 4.761 4.601 4.744 22,642,686 +0.09(+1.94%)
Feb 10, 2014 4.690 4.692 4.628 4.654 13,783,945 -0.05(-0.99%)
Feb 07, 2014 4.726 4.743 4.645 4.700 19,142,948 +0.01(+0.18%)
Feb 06, 2014 4.531 4.709 4.531 4.692 19,021,180 +0.18(+3.94%)
Feb 05, 2014 4.552 4.560 4.467 4.514 16,660,449 -0.03(-0.56%)
Feb 04, 2014 4.505 4.590 4.480 4.539 21,324,018 +0.21(+4.78%)
Feb 03, 2014 4.493 4.493 4.332 4.332 26,578,284 -0.13(-2.85%)
Jan 31, 2014 4.451 4.586 4.421 4.459 32,176,310 -0.04(-0.94%)
Jan 30, 2014 4.578 4.603 4.467 4.501 17,901,276 +0.03(+0.57%)
Jan 29, 2014 4.556 4.573 4.444 4.476 30,235,122 -0.17(-3.73%)
Jan 28, 2014 4.696 4.726 4.631 4.650 18,558,278 +0.03(+0.73%)
Jan 27, 2014 4.633 4.688 4.599 4.616 23,633,102 -0.00(-0.09%)
Jan 24, 2014 4.705 4.709 4.597 4.620 22,849,444 -0.19(-3.88%)
Jan 23, 2014 4.946 4.948 4.743 4.806 16,754,107 -0.13(-2.58%)
Jan 22, 2014 4.938 4.976 4.891 4.933 13,128,790 +0.04(+0.78%)
Jan 21, 2014 4.929 4.976 4.891 4.895 12,423,656 +0.03(+0.70%)
Jan 17, 2014 4.933 4.861 4.861 4.861 16,476,481 -0.07(-1.37%)
Jan 16, 2014 5.014 5.018 4.895 4.929 21,505,458 -0.08(-1.52%)
Jan 15, 2014 4.980 5.048 4.976 5.005 17,601,626 +0.03(+0.51%)
Jan 14, 2014 4.925 4.993 4.912 4.980 14,816,579 +0.07(+1.38%)
Jan 13, 2014 5.005 5.039 4.891 4.912 15,047,089 -0.06(-1.19%)
Jan 10, 2014 4.908 5.026 4.878 4.971 21,417,576 +0.08(+1.65%)
Jan 09, 2014 4.954 4.954 4.810 4.891 18,198,800 -0.08(-1.62%)
Jan 08, 2014 5.073 5.077 4.959 4.971 19,492,886 -0.08(-1.51%)
Jan 07, 2014 5.162 5.162 5.026 5.048 9,533,207 -0.03(-0.58%)
Jan 06, 2014 5.115 5.147 5.065 5.077 28,541,602 -0.02(-0.33%)
Jan 03, 2014 5.107 5.128 5.060 5.094 14,254,760 -0.04(-0.75%)
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.