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 )

2.630 -0.020 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2014 5.071 5.084 4.955 5.028 30,516,604 -0.04(-0.84%)
Feb 27, 2014 4.925 5.075 4.925 5.071 19,618,852 +0.19(+3.86%)
Feb 26, 2014 4.895 4.938 4.831 4.883 11,040,760 -0.03(-0.52%)
Feb 25, 2014 5.011 5.020 4.883 4.908 14,696,640 -0.08(-1.55%)
Feb 24, 2014 4.990 5.088 4.934 4.985 25,688,884 +0.05(+1.04%)
Feb 21, 2014 4.866 4.964 4.861 4.934 18,443,652 +0.12(+2.58%)
Feb 20, 2014 4.857 4.900 4.763 4.810 23,345,514 +0.01(+0.18%)
Feb 19, 2014 4.617 4.846 4.613 4.801 45,200,220 +0.05(+0.99%)
Feb 18, 2014 4.733 4.788 4.720 4.754 38,885,960 +0.00(+0.09%)
Feb 14, 2014 4.716 4.750 4.750 4.750 12,766,686 +0.05(+1.09%)
Feb 13, 2014 4.604 4.711 4.587 4.699 12,436,685 +0.05(+1.01%)
Feb 12, 2014 4.716 4.746 4.613 4.652 12,364,829 -0.10(-2.07%)
Feb 11, 2014 4.626 4.767 4.607 4.750 22,612,666 +0.09(+1.94%)
Feb 10, 2014 4.696 4.698 4.634 4.660 13,765,672 -0.05(-0.99%)
Feb 07, 2014 4.732 4.749 4.651 4.706 19,117,570 +0.01(+0.18%)
Feb 06, 2014 4.537 4.715 4.537 4.698 18,995,964 +0.18(+3.94%)
Feb 05, 2014 4.558 4.566 4.473 4.520 16,638,362 -0.03(-0.56%)
Feb 04, 2014 4.511 4.596 4.486 4.545 21,295,748 +0.21(+4.78%)
Feb 03, 2014 4.499 4.499 4.338 4.338 26,543,050 -0.13(-2.85%)
Jan 31, 2014 4.456 4.592 4.427 4.465 32,133,656 -0.04(-0.94%)
Jan 30, 2014 4.584 4.609 4.473 4.507 17,877,546 +0.03(+0.57%)
Jan 29, 2014 4.562 4.579 4.450 4.482 30,195,040 -0.17(-3.73%)
Jan 28, 2014 4.702 4.732 4.637 4.656 18,533,678 +0.03(+0.73%)
Jan 27, 2014 4.639 4.694 4.605 4.622 23,601,772 -0.00(-0.09%)
Jan 24, 2014 4.711 4.715 4.603 4.626 22,819,154 -0.19(-3.88%)
Jan 23, 2014 4.953 4.955 4.749 4.813 16,731,897 -0.13(-2.58%)
Jan 22, 2014 4.944 4.982 4.897 4.940 13,111,386 +0.04(+0.78%)
Jan 21, 2014 4.936 4.982 4.897 4.902 12,407,186 +0.03(+0.70%)
Jan 17, 2014 4.940 4.868 4.868 4.868 16,454,639 -0.07(-1.37%)
Jan 16, 2014 5.020 5.025 4.902 4.936 21,476,950 -0.08(-1.52%)
Jan 15, 2014 4.986 5.054 4.982 5.012 17,578,294 +0.03(+0.51%)
Jan 14, 2014 4.931 4.999 4.919 4.986 14,796,938 +0.07(+1.38%)
Jan 13, 2014 5.012 5.046 4.897 4.919 15,027,141 -0.06(-1.19%)
Jan 10, 2014 4.914 5.033 4.885 4.978 21,389,184 +0.08(+1.65%)
Jan 09, 2014 4.961 4.961 4.817 4.897 18,174,676 -0.08(-1.62%)
Jan 08, 2014 5.080 5.084 4.965 4.978 19,467,046 -0.08(-1.51%)
Jan 07, 2014 5.169 5.169 5.033 5.054 9,520,569 -0.03(-0.58%)
Jan 06, 2014 5.122 5.154 5.071 5.084 28,503,764 -0.02(-0.33%)
Jan 03, 2014 5.114 5.135 5.067 5.101 14,235,863 -0.04(-0.75%)
Jan 02, 2014 5.169 5.195 5.106 5.140 12,890,834 -0.17(-3.19%)
Dec 31, 2013 5.250 5.309 5.309 5.309 6,470,785 +0.07(+1.38%)
Dec 30, 2013 5.233 5.271 5.191 5.237 9,870,640 +0.01(+0.16%)
Dec 27, 2013 5.174 5.246 5.173 5.229 13,795,890 +0.08(+1.48%)
Dec 26, 2013 5.191 5.212 5.148 5.152 7,297,329 -0.02(-0.40%)
Dec 24, 2013 5.148 5.190 5.119 5.173 4,694,432 +0.05(+0.98%)
Dec 23, 2013 5.136 5.173 5.089 5.123 16,205,334 +0.11(+2.17%)
Dec 20, 2013 5.140 5.161 4.997 5.014 21,363,204 -0.21(-4.01%)
Dec 19, 2013 5.156 5.253 5.136 5.223 25,557,900 -0.05(-0.87%)
Dec 18, 2013 5.173 5.295 5.119 5.269 33,635,592 +0.09(+1.78%)
Dec 17, 2013 5.198 5.215 5.156 5.177 22,625,830 -0.00(-0.08%)
Dec 16, 2013 5.156 5.228 5.138 5.182 27,099,560 +0.05(+0.90%)
Dec 13, 2013 5.115 5.152 5.075 5.136 25,730,234 +0.05(+1.07%)
Dec 12, 2013 5.018 5.131 4.951 5.081 22,500,334 +0.02(+0.33%)
Dec 11, 2013 5.136 5.146 5.029 5.064 17,649,312 -0.18(-3.43%)
Dec 10, 2013 5.219 5.261 5.211 5.244 12,163,185 +0.03(+0.64%)
Dec 09, 2013 5.255 5.278 5.192 5.211 14,889,507 +0.02(+0.40%)
Dec 06, 2013 5.177 5.232 5.144 5.190 12,624,105 +0.05(+0.98%)
Dec 05, 2013 5.094 5.169 5.089 5.140 17,299,724 -0.02(-0.41%)
Dec 04, 2013 5.177 5.228 5.106 5.161 16,478,203 -0.08(-1.52%)
Dec 03, 2013 5.326 5.370 5.169 5.240 18,540,192 -0.09(-1.74%)
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.