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 )

2.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2014 6.626 6.687 6.518 6.600 18,916,966 -0.10(-1.42%)
Jul 30, 2014 6.777 6.810 6.652 6.695 12,348,959 -0.07(-1.02%)
Jul 29, 2014 6.741 6.950 6.730 6.764 10,512,681 -0.03(-0.45%)
Jul 28, 2014 6.842 6.855 6.751 6.795 10,701,888 -0.05(-0.76%)
Jul 25, 2014 6.907 6.924 6.808 6.846 15,406,946 -0.06(-0.88%)
Jul 24, 2014 6.812 6.937 6.790 6.907 15,172,468 +0.07(+1.07%)
Jul 23, 2014 6.747 6.838 6.743 6.834 13,916,864 -0.04(-0.63%)
Jul 22, 2014 6.855 6.890 6.786 6.877 13,445,599 +0.03(+0.51%)
Jul 21, 2014 6.743 6.877 6.708 6.842 13,954,157 +0.11(+1.67%)
Jul 18, 2014 6.631 6.799 6.609 6.730 14,177,507 +0.35(+5.48%)
Jul 17, 2014 6.484 6.566 6.350 6.380 12,783,870 -0.12(-1.80%)
Jul 16, 2014 6.661 6.700 6.440 6.497 19,169,824 -0.21(-3.16%)
Jul 15, 2014 6.678 6.743 6.622 6.708 15,466,427 +0.01(+0.19%)
Jul 14, 2014 6.510 6.704 6.497 6.695 16,711,946 +0.27(+4.17%)
Jul 11, 2014 6.371 6.445 6.298 6.427 13,142,470 +0.05(+0.74%)
Jul 10, 2014 6.281 6.415 6.207 6.380 21,973,448 +0.07(+1.16%)
Jul 09, 2014 6.220 6.494 6.203 6.307 25,219,760 +0.08(+1.32%)
Jul 08, 2014 6.319 6.319 6.216 6.224 9,491,865 -0.04(-0.62%)
Jul 07, 2014 6.281 6.302 6.216 6.263 9,315,488 -0.06(-0.89%)
Jul 03, 2014 6.151 6.319 6.319 6.319 13,949,148 +0.15(+2.45%)
Jul 02, 2014 6.268 6.298 6.151 6.168 14,007,640 -0.12(-1.86%)
Jul 01, 2014 6.285 6.389 6.242 6.285 15,230,935 +0.02(+0.28%)
Jun 30, 2014 6.367 6.387 6.231 6.268 13,901,590 -0.09(-1.49%)
Jun 27, 2014 6.436 6.471 6.307 6.363 10,883,295 -0.07(-1.14%)
Jun 26, 2014 6.462 6.471 6.367 6.436 10,581,134 -0.01(-0.13%)
Jun 25, 2014 6.695 6.708 6.432 6.445 13,910,775 -0.19(-2.85%)
Jun 24, 2014 6.557 6.694 6.544 6.634 23,777,988 +0.05(+0.72%)
Jun 23, 2014 6.583 6.608 6.482 6.587 9,299,054 -0.01(-0.20%)
Jun 20, 2014 6.540 6.617 6.492 6.600 12,055,729 +0.05(+0.79%)
Jun 19, 2014 6.557 6.664 6.505 6.548 9,981,807 -0.04(-0.65%)
Jun 18, 2014 6.415 6.595 6.329 6.591 16,872,194 +0.18(+2.81%)
Jun 17, 2014 6.475 6.484 6.372 6.411 9,741,912 -0.15(-2.23%)
Jun 16, 2014 6.561 6.574 6.492 6.557 9,998,425 -0.02(-0.33%)
Jun 13, 2014 6.565 6.606 6.531 6.578 11,123,669 +0.03(+0.39%)
Jun 12, 2014 6.595 6.615 6.525 6.553 11,154,416 -0.05(-0.78%)
Jun 11, 2014 6.531 6.625 6.480 6.604 19,321,606 +0.17(+2.67%)
Jun 10, 2014 6.402 6.480 6.304 6.432 16,668,062 +0.27(+4.39%)
Jun 06, 2014 6.119 6.188 6.060 6.162 29,928,212 +0.29(+4.89%)
Jun 05, 2014 5.948 5.952 5.864 5.875 11,190,432 +0.03(+0.59%)
Jun 04, 2014 5.922 5.926 5.832 5.840 15,868,030 -0.09(-1.59%)
Jun 03, 2014 5.922 5.948 5.887 5.935 15,287,206 +0.03(+0.43%)
Jun 02, 2014 5.961 5.986 5.871 5.909 15,499,418 -0.07(-1.22%)
May 30, 2014 6.132 6.132 5.973 5.982 23,200,298 -0.21(-3.33%)
May 29, 2014 6.274 6.304 6.145 6.188 14,605,276 -0.07(-1.10%)
May 28, 2014 6.205 6.304 6.136 6.256 23,170,342 +0.09(+1.53%)
May 27, 2014 6.364 6.411 6.145 6.162 16,683,727 -0.17(-2.71%)
May 23, 2014 6.424 6.334 6.334 6.334 15,751,087 -0.05(-0.76%)
May 22, 2014 6.419 6.424 6.312 6.382 20,989,950 -0.07(-1.05%)
May 21, 2014 6.578 6.645 6.445 6.449 32,493,848 -0.12(-1.83%)
May 20, 2014 6.707 6.763 6.531 6.570 22,969,536 -0.15(-2.17%)
May 19, 2014 6.754 6.760 6.685 6.715 15,852,663 -0.09(-1.26%)
May 16, 2014 6.814 6.814 6.745 6.801 7,800,440 +0.08(+1.21%)
May 15, 2014 6.814 6.818 6.655 6.720 10,091,101 -0.11(-1.63%)
May 14, 2014 6.715 6.844 6.685 6.831 9,946,894 +0.10(+1.53%)
May 13, 2014 6.720 6.786 6.664 6.728 13,285,975 -0.01(-0.13%)
May 12, 2014 6.685 6.741 6.681 6.737 18,650,850 +0.09(+1.42%)
May 09, 2014 6.685 6.728 6.634 6.642 9,520,851 -0.07(-1.09%)
May 08, 2014 6.775 6.814 6.679 6.715 16,375,622 -0.03(-0.45%)
May 07, 2014 6.621 6.773 6.574 6.745 15,771,048 +0.11(+1.62%)
May 06, 2014 6.522 6.651 6.449 6.638 18,175,692 +0.09(+1.31%)
May 05, 2014 6.518 6.595 6.492 6.552 10,384,426 -0.00(-0.07%)
May 02, 2014 6.360 6.613 6.334 6.557 18,969,138 +0.21(+3.38%)
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.