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 )

2.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 30, 2014 6.132 6.132 5.973 5.982 23,201,136 -0.21(-3.33%)
May 29, 2014 6.273 6.303 6.145 6.188 14,605,803 -0.07(-1.10%)
May 28, 2014 6.205 6.303 6.136 6.256 23,171,178 +0.09(+1.53%)
May 27, 2014 6.363 6.411 6.145 6.162 16,684,329 -0.17(-2.71%)
May 23, 2014 6.424 6.333 6.333 6.333 15,751,655 -0.05(-0.76%)
May 22, 2014 6.419 6.424 6.312 6.382 20,990,708 -0.07(-1.05%)
May 21, 2014 6.578 6.644 6.445 6.449 32,495,020 -0.12(-1.83%)
May 20, 2014 6.707 6.762 6.531 6.569 22,970,364 -0.15(-2.17%)
May 19, 2014 6.754 6.760 6.685 6.715 15,853,235 -0.09(-1.26%)
May 16, 2014 6.814 6.814 6.745 6.801 7,800,721 +0.08(+1.21%)
May 15, 2014 6.814 6.818 6.655 6.719 10,091,465 -0.11(-1.63%)
May 14, 2014 6.715 6.844 6.685 6.831 9,947,253 +0.10(+1.53%)
May 13, 2014 6.719 6.786 6.664 6.728 13,286,455 -0.01(-0.13%)
May 12, 2014 6.685 6.741 6.681 6.737 18,651,522 +0.09(+1.42%)
May 09, 2014 6.685 6.728 6.634 6.642 9,521,195 -0.07(-1.09%)
May 08, 2014 6.775 6.814 6.679 6.715 16,376,213 -0.03(-0.44%)
May 07, 2014 6.621 6.773 6.574 6.745 15,771,617 +0.11(+1.61%)
May 06, 2014 6.522 6.651 6.449 6.638 18,176,348 +0.09(+1.31%)
May 05, 2014 6.518 6.595 6.492 6.552 10,384,800 -0.00(-0.07%)
May 02, 2014 6.360 6.613 6.334 6.557 18,969,824 +0.21(+3.38%)
May 01, 2014 6.407 6.415 6.266 6.343 12,468,501 -0.03(-0.47%)
Apr 30, 2014 6.411 6.441 6.313 6.373 20,302,202 -0.06(-0.93%)
Apr 29, 2014 6.497 6.634 6.420 6.433 35,647,180 +0.02(+0.27%)
Apr 28, 2014 6.358 6.424 6.304 6.415 11,400,192 +0.03(+0.54%)
Apr 25, 2014 6.424 6.458 6.360 6.381 14,544,424 -0.10(-1.52%)
Apr 24, 2014 6.441 6.493 6.373 6.480 15,150,499 +0.12(+1.82%)
Apr 23, 2014 6.325 6.377 6.270 6.364 10,619,777 +0.01(+0.13%)
Apr 22, 2014 6.317 6.390 6.270 6.355 17,787,772 -0.02(-0.34%)
Apr 21, 2014 6.368 6.433 6.317 6.377 12,268,358 -0.02(-0.27%)
Apr 17, 2014 6.218 6.394 6.394 6.394 22,228,258 +0.13(+2.05%)
Apr 16, 2014 6.270 6.325 6.205 6.265 17,379,680 +0.04(+0.69%)
Apr 15, 2014 6.278 6.283 6.043 6.223 32,219,020 -0.10(-1.56%)
Apr 14, 2014 6.364 6.433 6.300 6.321 25,361,178 -0.06(-1.01%)
Apr 11, 2014 6.197 6.463 6.171 6.385 27,682,748 +0.12(+1.98%)
Apr 10, 2014 6.295 6.364 6.223 6.261 21,408,098 +0.00(+0.07%)
Apr 09, 2014 6.193 6.319 6.145 6.257 30,477,516 -0.04(-0.68%)
Apr 08, 2014 6.574 6.715 6.283 6.300 71,450,456 -0.07(-1.14%)
Apr 07, 2014 6.100 6.394 6.094 6.373 37,578,044 +0.31(+5.16%)
Apr 04, 2014 6.205 6.272 6.038 6.060 24,777,534 +0.04(+0.64%)
Apr 03, 2014 6.103 6.105 5.959 6.021 21,834,760 -0.08(-1.33%)
Apr 02, 2014 5.931 6.124 5.914 6.103 19,042,818 +0.17(+2.88%)
Apr 01, 2014 5.874 5.946 5.859 5.931 19,611,990 +0.08(+1.32%)
Mar 31, 2014 5.790 5.914 5.790 5.854 35,847,584 +0.04(+0.74%)
Mar 28, 2014 5.764 5.884 5.760 5.812 25,577,402 +0.03(+0.52%)
Mar 27, 2014 5.615 5.820 5.610 5.782 36,063,112 +0.31(+5.63%)
Mar 26, 2014 5.396 5.542 5.392 5.473 30,654,606 +0.11(+2.08%)
Mar 25, 2014 5.353 5.469 5.319 5.362 33,660,692 +0.00(+0.00%)
Mar 24, 2014 5.259 5.413 5.246 5.362 19,602,202 +0.19(+3.73%)
Mar 21, 2014 5.113 5.242 5.105 5.169 30,931,914 -0.02(-0.41%)
Mar 20, 2014 5.041 5.208 5.002 5.191 19,569,552 +0.19(+3.77%)
Mar 19, 2014 4.968 5.071 4.959 5.002 16,770,095 +0.02(+0.43%)
Mar 18, 2014 4.874 4.994 4.869 4.981 15,704,952 +0.09(+1.75%)
Mar 17, 2014 4.809 4.916 4.805 4.895 11,154,789 +0.12(+2.51%)
Mar 14, 2014 4.801 4.865 4.745 4.775 14,614,763 -0.07(-1.41%)
Mar 13, 2014 4.972 4.989 4.827 4.844 18,320,442 -0.10(-1.99%)
Mar 12, 2014 4.882 4.942 4.848 4.942 18,103,220 +0.06(+1.23%)
Mar 11, 2014 4.964 4.985 4.861 4.882 15,837,266 -0.04(-0.78%)
Mar 10, 2014 5.028 5.032 4.869 4.921 15,832,271 -0.13(-2.63%)
Mar 07, 2014 5.113 5.131 5.011 5.053 27,391,166 -0.12(-2.24%)
Mar 06, 2014 5.032 5.182 5.032 5.169 25,654,290 +0.17(+3.42%)
Mar 05, 2014 4.934 5.007 4.848 4.998 15,511,860 +0.05(+1.04%)
Mar 04, 2014 4.947 5.028 4.887 4.947 8,157,959 +0.08(+1.58%)
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.