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 )

2.710 -0.010 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Sep 27, 2013 5.782 5.916 5.782 5.874 25,626,024 +0.09(+1.59%)
Sep 26, 2013 5.816 5.845 5.766 5.782 9,445,678 -0.00(-0.07%)
Sep 25, 2013 5.807 5.807 5.757 5.786 14,964,713 -0.07(-1.21%)
Sep 24, 2013 5.849 5.914 5.778 5.857 14,099,971 +0.01(+0.14%)
Sep 23, 2013 5.857 5.907 5.828 5.849 13,173,589 +0.05(+0.94%)
Sep 20, 2013 5.978 5.978 5.782 5.795 19,986,650 -0.15(-2.46%)
Sep 19, 2013 5.903 5.978 5.841 5.941 28,039,020 -0.05(-0.90%)
Sep 18, 2013 5.615 6.028 5.603 5.995 25,715,436 +0.42(+7.48%)
Sep 17, 2013 5.549 5.620 5.540 5.578 12,704,273 +0.09(+1.67%)
Sep 16, 2013 5.586 5.590 5.453 5.486 10,861,096 -0.00(-0.08%)
Sep 13, 2013 5.436 5.499 5.390 5.490 14,014,936 +0.06(+1.08%)
Sep 12, 2013 5.515 5.524 5.424 5.432 26,102,280 -0.10(-1.81%)
Sep 11, 2013 5.440 5.532 5.390 5.532 18,396,948 +0.04(+0.68%)
Sep 10, 2013 5.451 5.515 5.424 5.494 19,679,842 +0.05(+1.00%)
Sep 09, 2013 5.294 5.457 5.277 5.440 22,080,340 +0.19(+3.66%)
Sep 06, 2013 5.173 5.263 5.134 5.248 23,578,432 +0.17(+3.28%)
Sep 05, 2013 4.960 5.106 4.956 5.081 19,661,816 +0.15(+2.96%)
Sep 04, 2013 4.919 4.963 4.894 4.935 15,126,347 +0.01(+0.17%)
Sep 03, 2013 4.898 4.940 4.848 4.927 17,722,286 +0.08(+1.72%)
Aug 30, 2013 4.856 4.902 4.798 4.844 29,498,934 +0.04(+0.87%)
Aug 29, 2013 4.781 4.923 4.769 4.802 18,681,088 +0.02(+0.35%)
Aug 28, 2013 4.769 4.861 4.736 4.786 14,449,593 +0.00(+0.00%)
Aug 27, 2013 4.773 4.800 4.723 4.786 25,080,492 -0.09(-1.88%)
Aug 26, 2013 4.990 4.994 4.861 4.877 13,440,395 -0.12(-2.34%)
Aug 23, 2013 4.856 5.023 4.815 4.994 24,014,598 +0.25(+5.27%)
Aug 22, 2013 4.765 4.800 4.719 4.744 17,030,224 +0.00(+0.00%)
Aug 21, 2013 4.873 4.881 4.727 4.744 25,806,176 -0.15(-3.15%)
Aug 20, 2013 4.931 4.988 4.886 4.898 16,720,026 -0.05(-1.09%)
Aug 19, 2013 4.956 5.011 4.902 4.952 19,854,842 -0.05(-1.00%)
Aug 16, 2013 5.140 5.165 5.002 5.002 19,904,360 -0.19(-3.61%)
Aug 15, 2013 5.144 5.236 5.098 5.190 31,599,580 -0.08(-1.50%)
Aug 14, 2013 5.273 5.344 5.252 5.269 15,342,675 -0.04(-0.71%)
Aug 13, 2013 5.286 5.323 5.215 5.307 12,180,366 +0.00(+0.08%)
Aug 12, 2013 5.290 5.386 5.265 5.302 18,742,224 +0.07(+1.27%)
Aug 09, 2013 5.169 5.259 5.119 5.236 18,577,706 +0.06(+1.13%)
Aug 08, 2013 5.052 5.186 5.002 5.177 25,328,484 +0.25(+4.99%)
Aug 07, 2013 4.890 5.006 4.873 4.931 11,937,821 +0.00(+0.00%)
Aug 06, 2013 5.040 5.061 4.919 4.931 24,983,782 -0.10(-1.91%)
Aug 05, 2013 5.119 5.157 5.011 5.027 15,494,251 -0.16(-3.05%)
Aug 02, 2013 5.190 5.290 5.161 5.186 13,072,829 -0.02(-0.33%)
Aug 01, 2013 5.145 5.232 5.140 5.203 19,771,534 +0.11(+2.21%)
Jul 31, 2013 5.149 5.174 5.049 5.090 30,501,482 -0.10(-2.00%)
Jul 30, 2013 5.332 5.336 5.170 5.195 12,577,758 -0.02(-0.40%)
Jul 29, 2013 5.265 5.265 5.153 5.215 11,894,769 -0.05(-0.95%)
Jul 26, 2013 5.345 5.347 5.165 5.265 34,026,524 -0.08(-1.56%)
Jul 25, 2013 5.340 5.440 5.290 5.349 23,535,938 -0.01(-0.23%)
Jul 24, 2013 5.470 5.490 5.276 5.361 22,665,132 -0.20(-3.52%)
Jul 23, 2013 5.499 5.592 5.465 5.557 53,063,432 +0.12(+2.14%)
Jul 22, 2013 5.140 5.471 5.090 5.440 35,484,144 +0.22(+4.15%)
Jul 19, 2013 5.274 5.274 5.145 5.224 29,133,022 -0.10(-1.88%)
Jul 18, 2013 5.332 5.424 5.303 5.324 28,909,762 -0.05(-0.85%)
Jul 17, 2013 5.249 5.395 5.228 5.370 33,367,420 +0.17(+3.37%)
Jul 16, 2013 5.257 5.261 5.135 5.195 26,149,402 -0.06(-1.11%)
Jul 15, 2013 5.015 5.282 5.015 5.253 27,280,468 +0.20(+3.87%)
Jul 12, 2013 5.028 5.074 4.974 5.057 18,636,034 +0.01(+0.25%)
Jul 11, 2013 4.920 5.049 4.861 5.045 28,749,858 +0.23(+4.85%)
Jul 10, 2013 4.857 4.886 4.774 4.811 26,909,564 -0.08(-1.70%)
Jul 09, 2013 4.861 4.918 4.807 4.895 18,374,702 +0.09(+1.82%)
Jul 08, 2013 4.811 4.880 4.728 4.807 30,108,784 +0.04(+0.87%)
Jul 05, 2013 4.961 4.982 4.703 4.766 72,487,472 -0.29(-5.77%)
Jul 03, 2013 5.122 5.161 5.003 5.057 25,175,538 -0.07(-1.38%)
Jul 02, 2013 5.295 5.367 5.040 5.128 29,855,036 -0.24(-4.43%)
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.