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 )

2.735 +0.015 (+0.55%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 6, 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 31, 2013 6.606 6.664 6.519 6.664 26,910,244 -0.06(-0.86%)
May 30, 2013 6.536 6.783 6.516 6.721 12,114,200 +0.07(+1.12%)
May 29, 2013 6.808 6.862 6.639 6.647 12,674,868 -0.27(-3.94%)
May 28, 2013 6.973 7.015 6.883 6.920 12,084,209 +0.00(+0.00%)
May 24, 2013 6.990 7.019 6.862 6.920 24,284,778 -0.09(-1.24%)
May 23, 2013 6.994 7.052 6.920 7.007 15,247,271 -0.05(-0.70%)
May 22, 2013 7.102 7.230 7.048 7.056 16,572,517 -0.05(-0.64%)
May 21, 2013 7.102 7.126 6.998 7.102 11,461,891 +0.00(+0.06%)
May 20, 2013 7.015 7.097 6.984 7.097 17,993,182 +0.13(+1.84%)
May 17, 2013 6.862 6.969 6.862 6.969 11,686,162 +0.12(+1.81%)
May 16, 2013 6.850 6.920 6.833 6.845 15,111,918 -0.00(-0.06%)
May 15, 2013 6.808 6.916 6.794 6.850 10,389,974 +0.02(+0.36%)
May 13, 2013 6.891 6.895 6.771 6.825 9,088,522 -0.03(-0.42%)
May 10, 2013 6.916 6.928 6.829 6.854 11,204,495 -0.02(-0.30%)
May 09, 2013 7.019 7.064 6.837 6.874 8,749,070 -0.10(-1.48%)
May 08, 2013 7.011 7.060 6.953 6.978 17,673,104 +0.08(+1.14%)
May 07, 2013 6.742 6.940 6.738 6.899 9,295,781 +0.19(+2.83%)
May 06, 2013 6.788 6.792 6.676 6.709 8,594,259 -0.12(-1.81%)
May 03, 2013 6.854 6.899 6.829 6.833 12,886,457 +0.03(+0.48%)
May 02, 2013 6.916 6.953 6.759 6.800 11,317,447 -0.01(-0.12%)
May 01, 2013 6.850 6.870 6.763 6.808 17,296,530 -0.04(-0.60%)
Apr 30, 2013 6.614 6.866 6.579 6.850 21,686,908 +0.21(+3.24%)
Apr 29, 2013 6.639 6.670 6.546 6.635 16,597,269 +0.07(+1.01%)
Apr 26, 2013 6.767 6.763 6.540 6.569 15,612,641 -0.19(-2.87%)
Apr 25, 2013 6.730 6.779 6.668 6.763 17,679,448 +0.02(+0.24%)
Apr 24, 2013 6.734 6.812 6.730 6.746 19,955,718 +0.05(+0.80%)
Apr 23, 2013 6.676 6.763 6.647 6.693 15,172,899 +0.08(+1.19%)
Apr 22, 2013 6.730 6.734 6.592 6.614 11,352,307 -0.07(-1.11%)
Apr 19, 2013 6.577 6.703 6.519 6.689 13,081,620 +0.08(+1.19%)
Apr 18, 2013 6.759 6.767 6.557 6.610 16,635,348 -0.16(-2.38%)
Apr 17, 2013 6.932 6.945 6.705 6.771 24,596,786 -0.27(-3.87%)
Apr 16, 2013 7.007 7.085 6.974 7.044 11,517,571 +0.11(+1.55%)
Apr 15, 2013 7.122 7.130 6.936 6.936 19,089,198 -0.26(-3.61%)
Apr 12, 2013 7.225 7.263 7.147 7.196 17,431,186 -0.00(-0.06%)
Apr 11, 2013 7.300 7.302 7.176 7.201 11,077,900 -0.05(-0.63%)
Apr 10, 2013 7.097 7.345 7.093 7.246 17,180,928 +0.20(+2.87%)
Apr 09, 2013 6.978 7.106 6.916 7.044 10,794,511 +0.17(+2.40%)
Apr 08, 2013 6.932 6.932 6.804 6.879 12,711,098 -0.07(-0.95%)
Apr 05, 2013 6.817 6.969 6.730 6.945 22,565,916 +0.11(+1.57%)
Apr 04, 2013 6.895 6.920 6.808 6.837 15,281,566 -0.04(-0.54%)
Apr 03, 2013 6.854 6.920 6.850 6.874 10,963,418 -0.02(-0.30%)
Apr 02, 2013 6.974 6.982 6.860 6.895 11,751,841 -0.06(-0.83%)
Apr 01, 2013 6.990 7.081 6.940 6.953 14,764,384 -0.07(-1.00%)
Mar 28, 2013 6.920 7.023 6.907 7.023 21,407,696 +0.15(+2.22%)
Mar 27, 2013 6.707 6.874 6.676 6.870 20,603,090 +0.14(+2.15%)
Mar 26, 2013 6.705 6.792 6.693 6.726 10,283,549 +0.07(+1.01%)
Mar 25, 2013 6.692 6.775 6.632 6.658 12,235,432 -0.06(-0.89%)
Mar 22, 2013 6.730 6.737 6.643 6.718 13,742,265 +0.02(+0.28%)
Mar 21, 2013 6.797 6.812 6.696 6.700 19,046,690 -0.13(-1.87%)
Mar 20, 2013 6.872 6.898 6.797 6.827 14,968,228 +0.01(+0.17%)
Mar 19, 2013 6.955 6.970 6.775 6.816 20,425,280 -0.09(-1.30%)
Mar 18, 2013 6.925 6.977 6.889 6.906 11,369,239 -0.09(-1.23%)
Mar 15, 2013 7.020 7.037 6.921 6.992 19,651,330 +0.00(+0.05%)
Mar 14, 2013 7.052 7.075 6.910 6.988 18,165,196 -0.06(-0.85%)
Mar 13, 2013 7.090 7.116 7.018 7.048 13,288,389 -0.04(-0.53%)
Mar 12, 2013 7.146 7.153 7.022 7.086 15,565,757 -0.08(-1.10%)
Mar 11, 2013 7.183 7.183 7.041 7.165 13,855,457 +0.01(+0.16%)
Mar 08, 2013 7.018 7.191 6.979 7.153 24,274,248 +0.14(+2.03%)
Mar 07, 2013 6.928 7.077 6.921 7.011 24,490,652 +0.09(+1.30%)
Mar 06, 2013 6.936 6.966 6.861 6.921 15,638,567 -0.03(-0.49%)
Mar 05, 2013 6.913 7.041 6.913 6.955 29,622,854 +0.04(+0.54%)
Mar 04, 2013 6.733 6.917 6.711 6.917 24,554,746 +0.14(+1.99%)
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.