Skip to main content

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

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.836 5.961 5.836 5.901 35,567,100 +0.04(+0.74%)
Mar 28, 2014 5.810 5.931 5.806 5.857 25,377,276 +0.03(+0.52%)
Mar 27, 2014 5.659 5.866 5.654 5.827 35,780,940 +0.31(+5.63%)
Mar 26, 2014 5.439 5.585 5.434 5.516 30,414,754 +0.11(+2.08%)
Mar 25, 2014 5.395 5.512 5.361 5.404 33,397,320 +0.00(+0.00%)
Mar 24, 2014 5.301 5.456 5.288 5.404 19,448,826 +0.19(+3.73%)
Mar 21, 2014 5.154 5.283 5.145 5.210 30,689,892 -0.02(-0.41%)
Mar 20, 2014 5.080 5.249 5.042 5.231 19,416,434 +0.19(+3.77%)
Mar 19, 2014 5.007 5.111 4.998 5.042 16,638,880 +0.02(+0.43%)
Mar 18, 2014 4.912 5.033 4.908 5.020 15,582,071 +0.09(+1.75%)
Mar 17, 2014 4.847 4.955 4.843 4.934 11,067,510 +0.12(+2.51%)
Mar 14, 2014 4.839 4.903 4.783 4.813 14,500,412 -0.07(-1.41%)
Mar 13, 2014 5.011 5.029 4.865 4.882 18,177,096 -0.10(-1.99%)
Mar 12, 2014 4.921 4.981 4.886 4.981 17,961,574 +0.06(+1.23%)
Mar 11, 2014 5.003 5.024 4.899 4.921 15,713,350 -0.04(-0.78%)
Mar 10, 2014 5.067 5.072 4.908 4.960 15,708,394 -0.13(-2.63%)
Mar 07, 2014 5.154 5.171 5.050 5.093 27,176,848 -0.12(-2.24%)
Mar 06, 2014 5.072 5.223 5.072 5.210 25,453,562 +0.17(+3.39%)
Mar 05, 2014 4.974 5.047 4.888 5.039 15,386,611 +0.05(+1.04%)
Mar 04, 2014 4.987 5.069 4.927 4.987 8,092,089 +0.08(+1.58%)
Mar 03, 2014 4.983 5.009 4.862 4.909 16,114,010 -0.16(-3.15%)
Feb 28, 2014 5.112 5.125 4.996 5.069 30,270,200 -0.04(-0.84%)
Feb 27, 2014 4.966 5.117 4.966 5.112 19,460,442 +0.19(+3.86%)
Feb 26, 2014 4.935 4.978 4.871 4.922 10,951,612 -0.03(-0.52%)
Feb 25, 2014 5.052 5.060 4.922 4.948 14,577,973 -0.08(-1.54%)
Feb 24, 2014 5.030 5.129 4.974 5.026 25,481,462 +0.05(+1.04%)
Feb 21, 2014 4.905 5.004 4.901 4.974 18,294,730 +0.13(+2.58%)
Feb 20, 2014 4.896 4.940 4.802 4.849 23,157,012 +0.01(+0.18%)
Feb 19, 2014 4.655 4.886 4.651 4.840 44,835,252 +0.05(+0.99%)
Feb 18, 2014 4.771 4.827 4.758 4.793 38,571,976 +0.00(+0.09%)
Feb 14, 2014 4.754 4.789 4.789 4.789 12,663,602 +0.05(+1.09%)
Feb 13, 2014 4.642 4.750 4.625 4.737 12,336,266 +0.05(+1.01%)
Feb 12, 2014 4.754 4.784 4.651 4.689 12,264,991 -0.10(-2.07%)
Feb 11, 2014 4.664 4.806 4.644 4.789 22,430,082 +0.08(+1.67%)
Feb 10, 2014 4.746 4.748 4.684 4.710 13,619,390 -0.05(-0.99%)
Feb 07, 2014 4.783 4.800 4.701 4.757 18,914,416 +0.01(+0.18%)
Feb 06, 2014 4.585 4.766 4.585 4.748 18,794,102 +0.18(+3.94%)
Feb 05, 2014 4.607 4.615 4.521 4.568 16,461,554 -0.03(-0.56%)
Feb 04, 2014 4.560 4.646 4.534 4.594 21,069,448 +0.21(+4.76%)
Feb 03, 2014 4.548 4.548 4.385 4.385 26,254,078 -0.13(-2.85%)
Jan 31, 2014 4.505 4.643 4.476 4.514 31,783,820 -0.04(-0.94%)
Jan 30, 2014 4.634 4.660 4.523 4.557 17,682,914 +0.03(+0.57%)
Jan 29, 2014 4.613 4.630 4.499 4.531 29,866,310 -0.18(-3.73%)
Jan 28, 2014 4.754 4.784 4.688 4.707 18,331,902 +0.03(+0.73%)
Jan 27, 2014 4.690 4.746 4.656 4.673 23,344,822 -0.00(-0.09%)
Jan 24, 2014 4.763 4.767 4.653 4.677 22,570,724 -0.19(-3.88%)
Jan 23, 2014 5.007 5.009 4.801 4.866 16,549,739 -0.13(-2.58%)
Jan 22, 2014 4.998 5.037 4.951 4.994 12,968,644 +0.04(+0.78%)
Jan 21, 2014 4.990 5.037 4.951 4.956 12,272,111 +0.03(+0.70%)
Jan 17, 2014 4.994 4.921 4.921 4.921 16,275,499 -0.07(-1.37%)
Jan 16, 2014 5.076 5.080 4.956 4.990 21,243,132 -0.08(-1.52%)
Jan 15, 2014 5.041 5.110 5.037 5.067 17,386,920 +0.03(+0.51%)
Jan 14, 2014 4.986 5.054 4.973 5.041 14,635,845 +0.07(+1.38%)
Jan 13, 2014 5.067 5.101 4.951 4.973 14,863,543 -0.06(-1.19%)
Jan 10, 2014 4.968 5.089 4.938 5.033 21,156,322 +0.08(+1.65%)
Jan 09, 2014 5.016 5.016 4.870 4.951 17,976,810 -0.08(-1.62%)
Jan 08, 2014 5.136 5.140 5.020 5.033 19,255,110 -0.08(-1.51%)
Jan 07, 2014 5.226 5.226 5.089 5.110 9,416,920 -0.03(-0.58%)
Jan 06, 2014 5.179 5.211 5.127 5.140 28,193,448 -0.02(-0.33%)
Jan 03, 2014 5.170 5.191 5.123 5.157 14,080,879 -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.