Skip to main content

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

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.836 5.961 5.836 5.900 35,568,416 +0.04(+0.74%)
Mar 28, 2014 5.810 5.931 5.805 5.857 25,378,216 +0.03(+0.52%)
Mar 27, 2014 5.659 5.866 5.654 5.827 35,782,264 +0.31(+5.63%)
Mar 26, 2014 5.438 5.585 5.434 5.516 30,415,880 +0.11(+2.08%)
Mar 25, 2014 5.395 5.512 5.361 5.404 33,398,556 +0.00(+0.00%)
Mar 24, 2014 5.300 5.456 5.287 5.404 19,449,546 +0.19(+3.73%)
Mar 21, 2014 5.154 5.283 5.145 5.210 30,691,028 -0.02(-0.41%)
Mar 20, 2014 5.080 5.249 5.041 5.231 19,417,152 +0.19(+3.77%)
Mar 19, 2014 5.007 5.110 4.998 5.041 16,639,496 +0.02(+0.43%)
Mar 18, 2014 4.912 5.033 4.908 5.020 15,582,648 +0.09(+1.75%)
Mar 17, 2014 4.847 4.955 4.843 4.933 11,067,919 +0.12(+2.51%)
Mar 14, 2014 4.838 4.903 4.782 4.813 14,500,949 -0.07(-1.41%)
Mar 13, 2014 5.011 5.028 4.864 4.882 18,177,770 -0.10(-1.99%)
Mar 12, 2014 4.920 4.981 4.886 4.981 17,962,238 +0.06(+1.23%)
Mar 11, 2014 5.003 5.024 4.899 4.920 15,713,931 -0.04(-0.78%)
Mar 10, 2014 5.067 5.072 4.908 4.959 15,708,976 -0.13(-2.63%)
Mar 07, 2014 5.154 5.171 5.050 5.093 27,177,854 -0.12(-2.24%)
Mar 06, 2014 5.072 5.223 5.072 5.210 25,454,504 +0.17(+3.39%)
Mar 05, 2014 4.974 5.047 4.888 5.039 15,387,177 +0.05(+1.04%)
Mar 04, 2014 4.987 5.069 4.927 4.987 8,092,386 +0.08(+1.58%)
Mar 03, 2014 4.983 5.008 4.862 4.909 16,114,603 -0.16(-3.15%)
Feb 28, 2014 5.112 5.125 4.996 5.069 30,271,316 -0.04(-0.84%)
Feb 27, 2014 4.965 5.116 4.965 5.112 19,461,158 +0.19(+3.86%)
Feb 26, 2014 4.935 4.978 4.870 4.922 10,952,016 -0.03(-0.52%)
Feb 25, 2014 5.052 5.060 4.922 4.948 14,578,510 -0.08(-1.55%)
Feb 24, 2014 5.030 5.129 4.974 5.026 25,482,400 +0.05(+1.04%)
Feb 21, 2014 4.905 5.004 4.901 4.974 18,295,404 +0.13(+2.58%)
Feb 20, 2014 4.896 4.939 4.801 4.849 23,157,864 +0.01(+0.18%)
Feb 19, 2014 4.655 4.886 4.650 4.840 44,836,904 +0.05(+0.99%)
Feb 18, 2014 4.771 4.827 4.758 4.793 38,573,396 +0.00(+0.09%)
Feb 14, 2014 4.754 4.788 4.788 4.788 12,664,069 +0.05(+1.09%)
Feb 13, 2014 4.642 4.750 4.625 4.737 12,336,720 +0.05(+1.01%)
Feb 12, 2014 4.754 4.784 4.650 4.689 12,265,442 -0.10(-2.07%)
Feb 11, 2014 4.663 4.806 4.644 4.788 22,430,908 +0.08(+1.67%)
Feb 10, 2014 4.746 4.748 4.684 4.710 13,619,893 -0.05(-0.99%)
Feb 07, 2014 4.783 4.800 4.701 4.757 18,915,114 +0.01(+0.18%)
Feb 06, 2014 4.585 4.765 4.585 4.748 18,794,796 +0.18(+3.94%)
Feb 05, 2014 4.607 4.615 4.521 4.568 16,462,162 -0.03(-0.56%)
Feb 04, 2014 4.560 4.645 4.534 4.594 21,070,226 +0.21(+4.76%)
Feb 03, 2014 4.548 4.548 4.385 4.385 26,255,048 -0.13(-2.85%)
Jan 31, 2014 4.505 4.643 4.475 4.514 31,784,994 -0.04(-0.94%)
Jan 30, 2014 4.634 4.660 4.522 4.557 17,683,568 +0.03(+0.57%)
Jan 29, 2014 4.613 4.630 4.499 4.531 29,867,412 -0.18(-3.73%)
Jan 28, 2014 4.754 4.784 4.688 4.707 18,332,580 +0.03(+0.73%)
Jan 27, 2014 4.690 4.745 4.655 4.673 23,345,684 -0.00(-0.09%)
Jan 24, 2014 4.763 4.767 4.653 4.677 22,571,558 -0.19(-3.88%)
Jan 23, 2014 5.007 5.009 4.801 4.865 16,550,350 -0.13(-2.58%)
Jan 22, 2014 4.998 5.037 4.951 4.994 12,969,123 +0.04(+0.78%)
Jan 21, 2014 4.990 5.037 4.951 4.955 12,272,564 +0.03(+0.70%)
Jan 17, 2014 4.994 4.921 4.921 4.921 16,276,100 -0.07(-1.37%)
Jan 16, 2014 5.075 5.080 4.955 4.990 21,243,916 -0.08(-1.52%)
Jan 15, 2014 5.041 5.110 5.037 5.067 17,387,562 +0.03(+0.51%)
Jan 14, 2014 4.985 5.054 4.973 5.041 14,636,385 +0.07(+1.38%)
Jan 13, 2014 5.067 5.101 4.951 4.973 14,864,091 -0.06(-1.19%)
Jan 10, 2014 4.968 5.088 4.938 5.033 21,157,104 +0.08(+1.64%)
Jan 09, 2014 5.015 5.015 4.870 4.951 17,977,474 -0.08(-1.62%)
Jan 08, 2014 5.135 5.140 5.020 5.033 19,255,820 -0.08(-1.51%)
Jan 07, 2014 5.226 5.226 5.088 5.110 9,417,268 -0.03(-0.58%)
Jan 06, 2014 5.178 5.210 5.127 5.140 28,194,488 -0.02(-0.33%)
Jan 03, 2014 5.170 5.191 5.123 5.157 14,081,399 -0.04(-0.77%)
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.