Skip to main content

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

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.328 5.432 5.297 5.416 34,408,064 -0.03(-0.52%)
Jun 27, 2013 5.398 5.500 5.390 5.444 23,870,710 +0.05(+0.92%)
Jun 26, 2013 5.357 5.464 5.357 5.394 23,824,008 +0.16(+3.00%)
Jun 25, 2013 5.303 5.303 5.159 5.237 30,239,402 +0.02(+0.40%)
Jun 24, 2013 5.175 5.307 5.020 5.216 28,676,796 -0.11(-2.02%)
Jun 21, 2013 5.374 5.376 5.204 5.324 24,139,124 +0.00(+0.08%)
Jun 20, 2013 5.233 5.349 5.138 5.320 49,250,080 -0.13(-2.43%)
Jun 19, 2013 5.663 5.721 5.419 5.452 41,065,908 -0.20(-3.58%)
Jun 18, 2013 5.659 5.712 5.617 5.655 26,718,548 -0.12(-2.01%)
Jun 17, 2013 5.799 5.832 5.708 5.770 18,170,890 -0.01(-0.21%)
Jun 14, 2013 5.923 5.927 5.772 5.783 17,192,032 -0.08(-1.41%)
Jun 13, 2013 5.956 5.981 5.861 5.865 17,148,062 -0.05(-0.84%)
Jun 12, 2013 5.989 6.031 5.836 5.915 16,836,724 -0.09(-1.45%)
Jun 11, 2013 6.039 6.064 5.932 6.002 18,593,314 -0.20(-3.26%)
Jun 10, 2013 6.155 6.233 6.072 6.204 13,309,801 -0.01(-0.13%)
Jun 07, 2013 6.175 6.337 6.126 6.213 17,933,454 -0.07(-1.05%)
Jun 06, 2013 6.188 6.283 6.163 6.279 16,338,517 +0.07(+1.20%)
Jun 05, 2013 6.440 6.440 6.200 6.204 18,437,278 -0.18(-2.78%)
Jun 04, 2013 6.552 6.560 6.341 6.382 13,372,080 -0.15(-2.35%)
Jun 03, 2013 6.626 6.643 6.473 6.535 15,576,939 -0.13(-1.92%)
May 31, 2013 6.606 6.663 6.519 6.663 26,911,206 -0.06(-0.86%)
May 30, 2013 6.535 6.783 6.516 6.721 12,114,634 +0.07(+1.12%)
May 29, 2013 6.808 6.862 6.639 6.647 12,675,322 -0.27(-3.94%)
May 28, 2013 6.973 7.015 6.882 6.920 12,084,642 +0.00(+0.00%)
May 24, 2013 6.990 7.019 6.862 6.920 24,285,648 -0.09(-1.24%)
May 23, 2013 6.994 7.052 6.920 7.006 15,247,816 -0.05(-0.70%)
May 22, 2013 7.101 7.229 7.048 7.056 16,573,110 -0.05(-0.64%)
May 21, 2013 7.101 7.126 6.998 7.101 11,462,301 +0.00(+0.06%)
May 20, 2013 7.015 7.097 6.984 7.097 17,993,826 +0.13(+1.84%)
May 17, 2013 6.862 6.969 6.862 6.969 11,686,580 +0.12(+1.81%)
May 16, 2013 6.849 6.920 6.833 6.845 15,112,459 -0.00(-0.06%)
May 15, 2013 6.808 6.915 6.794 6.849 10,390,346 +0.02(+0.36%)
May 13, 2013 6.891 6.895 6.771 6.825 9,088,848 -0.03(-0.42%)
May 10, 2013 6.915 6.928 6.829 6.853 11,204,896 -0.02(-0.30%)
May 09, 2013 7.019 7.064 6.837 6.874 8,749,383 -0.10(-1.48%)
May 08, 2013 7.010 7.060 6.953 6.977 17,673,736 +0.08(+1.14%)
May 07, 2013 6.742 6.940 6.738 6.899 9,296,114 +0.19(+2.83%)
May 06, 2013 6.787 6.791 6.676 6.709 8,594,566 -0.12(-1.81%)
May 03, 2013 6.853 6.899 6.829 6.833 12,886,918 +0.03(+0.48%)
May 02, 2013 6.915 6.953 6.759 6.800 11,317,853 -0.01(-0.12%)
May 01, 2013 6.849 6.870 6.763 6.808 17,297,150 -0.04(-0.60%)
Apr 30, 2013 6.614 6.866 6.579 6.849 21,687,686 +0.21(+3.24%)
Apr 29, 2013 6.639 6.670 6.546 6.635 16,597,864 +0.07(+1.01%)
Apr 26, 2013 6.767 6.763 6.540 6.569 15,613,201 -0.19(-2.87%)
Apr 25, 2013 6.730 6.779 6.668 6.763 17,680,082 +0.02(+0.24%)
Apr 24, 2013 6.734 6.812 6.730 6.746 19,956,434 +0.05(+0.80%)
Apr 23, 2013 6.676 6.763 6.647 6.693 15,173,444 +0.08(+1.19%)
Apr 22, 2013 6.730 6.734 6.591 6.614 11,352,714 -0.07(-1.11%)
Apr 19, 2013 6.577 6.703 6.519 6.688 13,082,090 +0.08(+1.19%)
Apr 18, 2013 6.759 6.767 6.556 6.610 16,635,944 -0.16(-2.38%)
Apr 17, 2013 6.932 6.944 6.705 6.771 24,597,668 -0.27(-3.87%)
Apr 16, 2013 7.006 7.085 6.973 7.043 11,517,984 +0.11(+1.55%)
Apr 15, 2013 7.122 7.130 6.936 6.936 19,089,882 -0.26(-3.61%)
Apr 12, 2013 7.225 7.262 7.147 7.196 17,431,812 -0.00(-0.06%)
Apr 11, 2013 7.299 7.301 7.176 7.200 11,078,297 -0.05(-0.63%)
Apr 10, 2013 7.097 7.345 7.093 7.246 17,181,546 +0.20(+2.87%)
Apr 09, 2013 6.977 7.105 6.915 7.043 10,794,899 +0.17(+2.40%)
Apr 08, 2013 6.932 6.932 6.804 6.878 12,711,554 -0.07(-0.95%)
Apr 05, 2013 6.816 6.969 6.730 6.944 22,566,726 +0.11(+1.57%)
Apr 04, 2013 6.895 6.920 6.808 6.837 15,282,114 -0.04(-0.54%)
Apr 03, 2013 6.854 6.920 6.849 6.874 10,963,811 -0.02(-0.30%)
Apr 02, 2013 6.973 6.982 6.860 6.895 11,752,262 -0.06(-0.83%)
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.