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
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2013 5.243 5.302 5.302 5.302 6,479,088 +0.07(+1.38%)
Dec 30, 2013 5.226 5.264 5.184 5.230 9,883,306 +0.01(+0.16%)
Dec 27, 2013 5.167 5.239 5.167 5.222 13,813,592 +0.08(+1.48%)
Dec 26, 2013 5.184 5.205 5.142 5.146 7,306,692 -0.02(-0.40%)
Dec 24, 2013 5.141 5.183 5.112 5.167 4,700,456 +0.05(+0.98%)
Dec 23, 2013 5.129 5.167 5.083 5.116 16,226,128 +0.11(+2.17%)
Dec 20, 2013 5.133 5.154 4.991 5.008 21,390,618 -0.21(-4.01%)
Dec 19, 2013 5.150 5.246 5.130 5.217 25,590,694 -0.05(-0.87%)
Dec 18, 2013 5.167 5.288 5.112 5.263 33,678,752 +0.09(+1.78%)
Dec 17, 2013 5.192 5.208 5.150 5.171 22,654,862 -0.00(-0.08%)
Dec 16, 2013 5.150 5.221 5.131 5.175 27,134,334 +0.05(+0.90%)
Dec 13, 2013 5.108 5.146 5.068 5.129 25,763,250 +0.05(+1.07%)
Dec 12, 2013 5.012 5.125 4.945 5.075 22,529,206 +0.02(+0.33%)
Dec 11, 2013 5.129 5.139 5.022 5.058 17,671,960 -0.18(-3.43%)
Dec 10, 2013 5.213 5.254 5.204 5.238 12,178,793 +0.03(+0.64%)
Dec 09, 2013 5.248 5.271 5.185 5.204 14,908,613 +0.02(+0.40%)
Dec 06, 2013 5.171 5.225 5.137 5.183 12,640,304 +0.05(+0.98%)
Dec 05, 2013 5.087 5.162 5.083 5.133 17,321,924 -0.02(-0.41%)
Dec 04, 2013 5.171 5.221 5.100 5.154 16,499,347 -0.08(-1.52%)
Dec 03, 2013 5.319 5.363 5.162 5.233 18,563,982 -0.09(-1.74%)
Dec 02, 2013 5.526 5.547 5.322 5.326 16,423,756 -0.22(-3.92%)
Nov 29, 2013 5.510 5.558 5.497 5.543 9,925,513 +0.03(+0.53%)
Nov 27, 2013 5.470 5.585 5.460 5.514 25,847,984 +0.13(+2.48%)
Nov 26, 2013 5.526 5.535 5.376 5.380 23,949,856 -0.09(-1.60%)
Nov 25, 2013 5.518 5.547 5.401 5.468 16,022,929 -0.13(-2.31%)
Nov 22, 2013 5.514 5.631 5.510 5.598 20,300,064 +0.05(+0.90%)
Nov 21, 2013 5.539 5.562 5.468 5.547 20,397,786 -0.05(-0.90%)
Nov 20, 2013 5.602 5.714 5.568 5.598 12,399,515 -0.01(-0.22%)
Nov 19, 2013 5.798 5.806 5.589 5.610 20,366,082 -0.17(-2.96%)
Nov 18, 2013 5.806 5.865 5.765 5.781 20,790,436 +0.05(+0.87%)
Nov 15, 2013 5.698 5.802 5.673 5.731 11,548,468 +0.05(+0.88%)
Nov 14, 2013 5.614 5.731 5.581 5.681 13,437,699 +0.19(+3.50%)
Nov 12, 2013 5.526 5.581 5.451 5.489 16,778,954 -0.08(-1.43%)
Nov 11, 2013 5.577 5.623 5.510 5.568 11,731,522 -0.04(-0.67%)
Nov 08, 2013 5.656 5.660 5.493 5.606 19,226,786 -0.14(-2.47%)
Nov 07, 2013 5.907 5.944 5.744 5.748 15,614,387 -0.20(-3.37%)
Nov 06, 2013 5.907 5.969 5.873 5.948 15,559,121 -0.03(-0.49%)
Nov 05, 2013 5.990 6.040 5.932 5.978 21,343,474 -0.17(-2.79%)
Nov 04, 2013 6.061 6.186 6.057 6.149 17,649,676 +0.15(+2.50%)
Nov 01, 2013 5.932 6.045 5.932 5.999 15,571,855 -0.02(-0.35%)
Oct 31, 2013 6.204 6.212 6.012 6.020 24,963,066 -0.18(-2.96%)
Oct 30, 2013 6.158 6.233 6.126 6.204 13,311,269 +0.00(+0.07%)
Oct 29, 2013 6.245 6.245 6.170 6.199 41,226,056 +0.03(+0.54%)
Oct 28, 2013 6.187 6.204 6.143 6.166 24,915,384 +0.00(+0.07%)
Oct 25, 2013 6.204 6.210 6.126 6.162 13,256,072 -0.01(-0.20%)
Oct 24, 2013 6.137 6.183 6.078 6.174 15,276,180 -0.00(-0.07%)
Oct 23, 2013 6.320 6.321 6.174 6.179 15,799,922 -0.21(-3.27%)
Oct 22, 2013 6.289 6.412 6.287 6.387 13,260,716 +0.09(+1.39%)
Oct 21, 2013 6.337 6.350 6.189 6.300 15,123,407 -0.08(-1.31%)
Oct 18, 2013 6.427 6.433 6.341 6.383 11,593,523 -0.03(-0.46%)
Oct 17, 2013 6.362 6.414 6.341 6.412 12,985,668 +0.10(+1.59%)
Oct 16, 2013 6.250 6.429 6.250 6.312 18,996,958 +0.09(+1.41%)
Oct 15, 2013 6.183 6.237 6.170 6.224 20,214,514 +0.00(+0.00%)
Oct 14, 2013 6.041 6.233 6.024 6.224 14,179,973 +0.11(+1.84%)
Oct 11, 2013 6.103 6.141 6.045 6.112 12,319,690 -0.00(-0.07%)
Oct 10, 2013 5.999 6.124 5.991 6.116 20,484,406 +0.16(+2.66%)
Oct 09, 2013 5.857 5.982 5.853 5.957 13,106,065 +0.13(+2.22%)
Oct 08, 2013 5.874 5.886 5.805 5.828 11,845,085 -0.03(-0.50%)
Oct 07, 2013 5.782 5.886 5.774 5.857 12,439,555 +0.02(+0.29%)
Oct 04, 2013 5.824 5.870 5.799 5.840 15,237,820 -0.02(-0.36%)
Oct 03, 2013 5.865 5.932 5.799 5.861 13,125,899 -0.05(-0.85%)
Oct 02, 2013 5.828 5.949 5.811 5.911 17,586,912 +0.08(+1.35%)
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.