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 )

2.600 -0.110 (-4.06%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2014 6.059 6.219 5.964 6.154 38,145,376 -0.13(-2.06%)
Sep 29, 2014 6.301 6.458 6.249 6.284 32,798,998 -0.57(-8.38%)
Sep 26, 2014 6.564 6.884 6.560 6.858 19,278,850 +0.32(+4.96%)
Sep 25, 2014 6.677 6.718 6.517 6.534 18,375,616 -0.25(-3.75%)
Sep 24, 2014 6.659 6.828 6.590 6.789 15,490,195 +0.10(+1.42%)
Sep 23, 2014 6.746 6.892 6.629 6.694 21,958,678 -0.08(-1.15%)
Sep 22, 2014 6.685 6.802 6.677 6.772 17,770,884 -0.13(-1.82%)
Sep 19, 2014 7.074 7.074 6.880 6.897 14,573,467 -0.19(-2.74%)
Sep 18, 2014 7.158 7.225 7.018 7.091 18,777,344 -0.13(-1.74%)
Sep 17, 2014 7.378 7.385 7.212 7.216 23,744,636 -0.04(-0.59%)
Sep 16, 2014 7.268 7.471 7.221 7.260 27,491,720 +0.25(+3.51%)
Sep 15, 2014 6.789 7.018 6.780 7.013 19,110,052 +0.19(+2.72%)
Sep 12, 2014 7.000 7.005 6.767 6.828 36,261,452 -0.34(-4.70%)
Sep 11, 2014 7.208 7.272 7.130 7.165 24,344,476 +0.00(+0.00%)
Sep 10, 2014 7.329 7.337 7.126 7.165 43,980,624 -0.24(-3.21%)
Sep 09, 2014 7.506 7.579 7.355 7.402 20,284,038 -0.21(-2.78%)
Sep 08, 2014 7.916 7.974 7.579 7.614 24,817,624 -0.24(-3.08%)
Sep 05, 2014 7.765 7.877 7.722 7.856 19,052,640 +0.11(+1.45%)
Sep 04, 2014 7.873 7.989 7.704 7.743 29,469,994 -0.25(-3.19%)
Sep 03, 2014 8.011 8.061 7.873 7.998 17,830,992 -0.00(-0.05%)
Sep 02, 2014 7.765 8.020 7.674 8.002 18,990,068 +0.13(+1.64%)
Aug 29, 2014 7.757 7.873 7.873 7.873 17,587,250 +0.19(+2.47%)
Aug 28, 2014 7.647 7.714 7.571 7.684 24,624,252 +0.03(+0.34%)
Aug 27, 2014 7.463 7.666 7.450 7.658 20,931,630 +0.26(+3.50%)
Aug 26, 2014 7.321 7.437 7.265 7.399 13,790,116 +0.14(+1.90%)
Aug 25, 2014 7.170 7.278 7.153 7.261 9,374,956 +0.12(+1.69%)
Aug 22, 2014 7.204 7.213 7.088 7.140 10,257,103 -0.14(-1.90%)
Aug 21, 2014 7.226 7.295 7.181 7.278 19,764,406 +0.09(+1.26%)
Aug 20, 2014 7.157 7.209 7.122 7.187 15,541,129 +0.03(+0.36%)
Aug 19, 2014 6.950 7.200 6.907 7.161 20,574,878 +0.20(+2.85%)
Aug 18, 2014 6.945 6.976 6.870 6.963 13,078,844 +0.10(+1.51%)
Aug 15, 2014 6.868 6.872 6.747 6.859 15,495,512 +0.10(+1.53%)
Aug 14, 2014 6.596 6.760 6.591 6.755 16,639,511 +0.19(+2.83%)
Aug 13, 2014 6.660 6.743 6.466 6.570 28,264,612 -0.04(-0.59%)
Aug 12, 2014 6.548 6.641 6.527 6.609 11,727,239 +0.00(+0.07%)
Aug 11, 2014 6.475 6.609 6.436 6.604 13,085,507 +0.19(+3.03%)
Aug 08, 2014 6.458 6.479 6.343 6.410 16,597,587 -0.11(-1.66%)
Aug 07, 2014 6.691 6.691 6.473 6.518 14,219,533 -0.16(-2.39%)
Aug 06, 2014 6.622 6.781 6.574 6.678 13,851,468 +0.03(+0.39%)
Aug 05, 2014 6.734 6.786 6.635 6.652 10,669,980 -0.07(-1.03%)
Aug 04, 2014 6.708 6.734 6.600 6.721 15,318,833 +0.06(+0.90%)
Aug 01, 2014 6.631 6.717 6.549 6.661 15,694,270 +0.07(+1.05%)
Jul 31, 2014 6.618 6.678 6.510 6.592 18,941,242 -0.09(-1.42%)
Jul 30, 2014 6.769 6.801 6.644 6.687 12,364,805 -0.07(-1.02%)
Jul 29, 2014 6.732 6.941 6.721 6.756 10,526,171 -0.03(-0.45%)
Jul 28, 2014 6.833 6.846 6.743 6.786 10,715,621 -0.05(-0.76%)
Jul 25, 2014 6.898 6.915 6.799 6.838 15,426,717 -0.06(-0.88%)
Jul 24, 2014 6.803 6.928 6.782 6.898 15,191,937 +0.07(+1.07%)
Jul 23, 2014 6.738 6.829 6.734 6.825 13,934,722 -0.04(-0.63%)
Jul 22, 2014 6.846 6.881 6.777 6.868 13,462,853 +0.03(+0.51%)
Jul 21, 2014 6.734 6.868 6.700 6.833 13,972,063 +0.11(+1.67%)
Jul 18, 2014 6.622 6.790 6.600 6.721 14,195,700 +0.35(+5.48%)
Jul 17, 2014 6.475 6.557 6.342 6.372 12,800,275 -0.12(-1.80%)
Jul 16, 2014 6.652 6.691 6.432 6.488 19,194,424 -0.21(-3.16%)
Jul 15, 2014 6.669 6.734 6.613 6.700 15,486,274 +0.01(+0.19%)
Jul 14, 2014 6.501 6.695 6.488 6.687 16,733,391 +0.27(+4.17%)
Jul 11, 2014 6.363 6.436 6.290 6.419 13,159,335 +0.05(+0.74%)
Jul 10, 2014 6.273 6.406 6.199 6.372 22,001,644 +0.07(+1.16%)
Jul 09, 2014 6.212 6.486 6.195 6.298 25,252,122 +0.08(+1.32%)
Jul 08, 2014 6.311 6.311 6.208 6.216 9,504,045 -0.04(-0.62%)
Jul 07, 2014 6.273 6.294 6.208 6.255 9,327,442 -0.06(-0.89%)
Jul 03, 2014 6.143 6.311 6.311 6.311 13,967,047 +0.15(+2.45%)
Jul 02, 2014 6.260 6.290 6.143 6.160 14,025,615 -0.12(-1.86%)
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.