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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2013 6.745 7.001 6.709 6.985 21,268,208 +0.22(+3.24%)
Apr 29, 2013 6.770 6.801 6.675 6.766 16,276,831 +0.07(+1.01%)
Apr 26, 2013 6.900 6.896 6.669 6.698 15,311,214 -0.20(-2.87%)
Apr 25, 2013 6.862 6.913 6.799 6.896 17,338,118 +0.02(+0.24%)
Apr 24, 2013 6.867 6.947 6.862 6.879 19,570,440 +0.05(+0.80%)
Apr 23, 2013 6.808 6.896 6.778 6.825 14,879,962 +0.08(+1.19%)
Apr 22, 2013 6.862 6.867 6.721 6.745 11,133,132 -0.08(-1.11%)
Apr 19, 2013 6.707 6.835 6.648 6.820 12,829,058 +0.08(+1.19%)
Apr 18, 2013 6.892 6.900 6.686 6.740 16,314,175 -0.16(-2.38%)
Apr 17, 2013 7.069 7.081 6.837 6.905 24,121,906 -0.28(-3.87%)
Apr 16, 2013 7.144 7.224 7.111 7.182 11,295,205 +0.11(+1.55%)
Apr 15, 2013 7.262 7.271 7.073 7.073 18,720,650 -0.27(-3.61%)
Apr 12, 2013 7.368 7.406 7.288 7.338 17,094,648 -0.00(-0.06%)
Apr 11, 2013 7.443 7.446 7.317 7.342 10,864,023 -0.05(-0.63%)
Apr 10, 2013 7.237 7.490 7.233 7.389 16,849,224 +0.21(+2.87%)
Apr 09, 2013 7.115 7.246 7.052 7.182 10,586,106 +0.17(+2.40%)
Apr 08, 2013 7.069 7.069 6.938 7.014 12,465,689 -0.07(-0.95%)
Apr 05, 2013 6.951 7.107 6.862 7.081 22,130,246 +0.11(+1.57%)
Apr 04, 2013 7.031 7.056 6.942 6.972 14,986,530 -0.04(-0.54%)
Apr 03, 2013 6.989 7.056 6.985 7.010 10,751,751 -0.02(-0.30%)
Apr 02, 2013 7.111 7.119 6.995 7.031 11,524,952 -0.06(-0.85%)
Apr 01, 2013 7.129 7.222 7.078 7.091 14,476,401 -0.07(-1.00%)
Mar 28, 2013 7.057 7.163 7.045 7.163 20,990,134 +0.16(+2.22%)
Mar 27, 2013 6.841 7.011 6.809 7.007 20,201,222 +0.15(+2.15%)
Mar 26, 2013 6.839 6.927 6.826 6.860 10,082,966 +0.07(+1.01%)
Mar 25, 2013 6.825 6.909 6.764 6.791 11,996,774 -0.06(-0.89%)
Mar 22, 2013 6.863 6.871 6.775 6.852 13,474,216 +0.02(+0.28%)
Mar 21, 2013 6.932 6.948 6.829 6.833 18,675,174 -0.13(-1.87%)
Mar 20, 2013 7.009 7.036 6.932 6.963 14,676,266 +0.01(+0.17%)
Mar 19, 2013 7.093 7.108 6.909 6.951 20,026,876 -0.09(-1.30%)
Mar 18, 2013 7.062 7.116 7.026 7.043 11,147,476 -0.09(-1.23%)
Mar 15, 2013 7.160 7.177 7.059 7.131 19,268,022 +0.00(+0.05%)
Mar 14, 2013 7.192 7.215 7.047 7.127 17,810,876 -0.06(-0.85%)
Mar 13, 2013 7.231 7.257 7.158 7.189 13,029,192 -0.04(-0.53%)
Mar 12, 2013 7.288 7.296 7.162 7.227 15,262,139 -0.08(-1.10%)
Mar 11, 2013 7.326 7.326 7.181 7.307 13,585,200 +0.01(+0.16%)
Mar 08, 2013 7.158 7.334 7.118 7.296 23,800,768 +0.15(+2.03%)
Mar 07, 2013 7.066 7.217 7.059 7.150 24,012,950 +0.09(+1.30%)
Mar 06, 2013 7.074 7.104 6.997 7.059 15,333,529 -0.03(-0.49%)
Mar 05, 2013 7.051 7.181 7.051 7.093 29,045,046 +0.04(+0.54%)
Mar 04, 2013 6.867 7.055 6.844 7.055 24,075,794 +0.14(+1.97%)
Mar 01, 2013 6.834 6.926 6.803 6.918 15,318,447 +0.05(+0.67%)
Feb 28, 2013 6.819 6.891 6.777 6.872 18,009,898 +0.08(+1.13%)
Feb 27, 2013 6.628 6.803 6.612 6.796 15,261,022 +0.05(+0.79%)
Feb 26, 2013 6.769 6.846 6.593 6.742 19,627,988 -0.06(-0.90%)
Feb 25, 2013 6.956 6.995 6.792 6.803 23,514,538 -0.12(-1.77%)
Feb 22, 2013 6.872 6.939 6.803 6.926 12,294,489 +0.15(+2.26%)
Feb 21, 2013 6.853 6.876 6.727 6.773 12,038,438 -0.13(-1.94%)
Feb 20, 2013 7.071 7.083 6.838 6.907 11,738,321 -0.18(-2.54%)
Feb 19, 2013 7.148 7.167 7.071 7.086 14,444,860 +0.04(+0.60%)
Feb 15, 2013 6.922 7.098 6.911 7.044 21,138,688 +0.18(+2.62%)
Feb 14, 2013 6.800 6.865 6.758 6.865 13,377,339 -0.05(-0.77%)
Feb 13, 2013 6.937 6.979 6.882 6.918 13,103,227 -0.00(-0.06%)
Feb 12, 2013 6.922 6.976 6.895 6.922 5,748,183 +0.05(+0.67%)
Feb 11, 2013 6.872 6.907 6.846 6.876 5,112,216 -0.04(-0.55%)
Feb 08, 2013 6.811 6.937 6.790 6.914 16,768,136 +0.12(+1.80%)
Feb 07, 2013 6.849 6.853 6.723 6.792 11,275,405 -0.01(-0.11%)
Feb 06, 2013 6.842 6.842 6.708 6.800 17,353,908 -0.07(-1.04%)
Feb 04, 2013 6.886 6.894 6.806 6.871 13,972,126 -0.13(-1.82%)
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.