Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.865 -0.045 (-1.55%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.463 4.598 4.433 4.471 32,089,924 -0.04(-0.94%)
Jan 30, 2014 4.590 4.615 4.480 4.513 17,853,216 +0.03(+0.57%)
Jan 29, 2014 4.569 4.586 4.456 4.488 30,153,948 -0.17(-3.73%)
Jan 28, 2014 4.709 4.739 4.643 4.662 18,508,454 +0.03(+0.73%)
Jan 27, 2014 4.645 4.700 4.611 4.628 23,569,652 -0.00(-0.09%)
Jan 24, 2014 4.717 4.722 4.609 4.632 22,788,100 -0.19(-3.88%)
Jan 23, 2014 4.959 4.961 4.755 4.819 16,709,127 -0.13(-2.58%)
Jan 22, 2014 4.951 4.989 4.904 4.947 13,093,543 +0.04(+0.78%)
Jan 21, 2014 4.942 4.989 4.904 4.908 12,390,301 +0.03(+0.70%)
Jan 17, 2014 4.947 4.874 4.874 4.874 16,432,246 -0.07(-1.37%)
Jan 16, 2014 5.027 5.031 4.908 4.942 21,447,722 -0.08(-1.52%)
Jan 15, 2014 4.993 5.061 4.989 5.019 17,554,370 +0.03(+0.51%)
Jan 14, 2014 4.938 5.006 4.925 4.993 14,776,801 +0.07(+1.38%)
Jan 13, 2014 5.019 5.053 4.904 4.925 15,006,691 -0.06(-1.19%)
Jan 10, 2014 4.921 5.040 4.891 4.985 21,360,076 +0.08(+1.64%)
Jan 09, 2014 4.968 4.968 4.823 4.904 18,149,942 -0.08(-1.62%)
Jan 08, 2014 5.087 5.091 4.972 4.985 19,440,552 -0.08(-1.51%)
Jan 07, 2014 5.176 5.176 5.040 5.061 9,507,613 -0.03(-0.58%)
Jan 06, 2014 5.129 5.161 5.078 5.091 28,464,974 -0.02(-0.33%)
Jan 03, 2014 5.121 5.142 5.074 5.108 14,216,490 -0.04(-0.75%)
Jan 02, 2014 5.176 5.202 5.113 5.147 12,873,291 -0.17(-3.19%)
Dec 31, 2013 5.257 5.316 5.316 5.316 6,461,979 +0.07(+1.38%)
Dec 30, 2013 5.240 5.278 5.198 5.244 9,857,208 +0.01(+0.16%)
Dec 27, 2013 5.181 5.253 5.180 5.236 13,777,115 +0.08(+1.48%)
Dec 26, 2013 5.198 5.219 5.155 5.159 7,287,398 -0.02(-0.40%)
Dec 24, 2013 5.155 5.197 5.126 5.180 4,688,044 +0.05(+0.98%)
Dec 23, 2013 5.143 5.180 5.096 5.130 16,183,281 +0.11(+2.17%)
Dec 20, 2013 5.147 5.168 5.004 5.021 21,334,134 -0.21(-4.01%)
Dec 19, 2013 5.163 5.260 5.143 5.231 25,523,120 -0.05(-0.87%)
Dec 18, 2013 5.180 5.302 5.126 5.277 33,589,820 +0.09(+1.78%)
Dec 17, 2013 5.205 5.222 5.163 5.184 22,595,040 -0.00(-0.08%)
Dec 16, 2013 5.163 5.235 5.145 5.189 27,062,682 +0.05(+0.90%)
Dec 13, 2013 5.122 5.159 5.082 5.143 25,695,220 +0.05(+1.07%)
Dec 12, 2013 5.025 5.138 4.958 5.088 22,469,716 +0.02(+0.33%)
Dec 11, 2013 5.143 5.153 5.036 5.071 17,625,296 -0.18(-3.43%)
Dec 10, 2013 5.226 5.268 5.218 5.251 12,146,633 +0.03(+0.64%)
Dec 09, 2013 5.262 5.285 5.199 5.218 14,869,246 +0.02(+0.40%)
Dec 06, 2013 5.184 5.239 5.151 5.197 12,606,926 +0.05(+0.98%)
Dec 05, 2013 5.101 5.176 5.096 5.147 17,276,184 -0.02(-0.41%)
Dec 04, 2013 5.184 5.235 5.113 5.168 16,455,779 -0.08(-1.52%)
Dec 03, 2013 5.333 5.377 5.176 5.247 18,514,962 -0.09(-1.74%)
Dec 02, 2013 5.541 5.562 5.336 5.340 16,380,385 -0.22(-3.92%)
Nov 29, 2013 5.524 5.573 5.512 5.558 9,899,303 +0.03(+0.53%)
Nov 27, 2013 5.485 5.600 5.474 5.529 25,779,726 +0.13(+2.48%)
Nov 26, 2013 5.541 5.550 5.390 5.395 23,886,610 -0.09(-1.60%)
Nov 25, 2013 5.533 5.562 5.415 5.482 15,980,617 -0.13(-2.31%)
Nov 22, 2013 5.529 5.646 5.524 5.612 20,246,458 +0.05(+0.90%)
Nov 21, 2013 5.554 5.577 5.482 5.562 20,343,922 -0.05(-0.90%)
Nov 20, 2013 5.617 5.730 5.583 5.612 12,366,771 -0.01(-0.22%)
Nov 19, 2013 5.813 5.822 5.604 5.625 20,312,300 -0.17(-2.96%)
Nov 18, 2013 5.822 5.880 5.780 5.797 20,735,534 +0.05(+0.87%)
Nov 15, 2013 5.713 5.818 5.688 5.746 11,517,972 +0.05(+0.88%)
Nov 14, 2013 5.629 5.746 5.596 5.696 13,402,214 +0.19(+3.50%)
Nov 12, 2013 5.541 5.596 5.466 5.503 16,734,645 -0.08(-1.43%)
Nov 11, 2013 5.591 5.637 5.524 5.583 11,700,542 -0.04(-0.67%)
Nov 08, 2013 5.671 5.675 5.508 5.621 19,176,012 -0.14(-2.47%)
Nov 07, 2013 5.922 5.960 5.759 5.763 15,573,154 -0.20(-3.37%)
Nov 06, 2013 5.922 5.985 5.889 5.964 15,518,034 -0.03(-0.49%)
Nov 05, 2013 6.006 6.056 5.947 5.993 21,287,112 -0.17(-2.79%)
Nov 04, 2013 6.077 6.203 6.073 6.165 17,603,068 +0.15(+2.50%)
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.