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 )

2.725 +0.075 (+2.83%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 26, 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 31, 2013 6.614 6.672 6.527 6.672 26,876,718 -0.06(-0.86%)
May 30, 2013 6.544 6.792 6.524 6.730 12,099,108 +0.07(+1.12%)
May 29, 2013 6.817 6.871 6.647 6.655 12,659,078 -0.27(-3.94%)
May 28, 2013 6.982 7.024 6.891 6.928 12,069,155 +0.00(+0.00%)
May 24, 2013 6.999 7.028 6.871 6.928 24,254,524 -0.09(-1.24%)
May 23, 2013 7.003 7.061 6.928 7.015 15,228,275 -0.05(-0.70%)
May 22, 2013 7.110 7.239 7.057 7.065 16,551,871 -0.05(-0.64%)
May 21, 2013 7.110 7.135 7.007 7.110 11,447,612 +0.00(+0.06%)
May 20, 2013 7.024 7.106 6.993 7.106 17,970,766 +0.13(+1.84%)
May 17, 2013 6.871 6.978 6.871 6.978 11,671,603 +0.12(+1.81%)
May 16, 2013 6.858 6.928 6.842 6.854 15,093,092 -0.00(-0.06%)
May 15, 2013 6.817 6.924 6.802 6.858 10,377,031 +0.02(+0.36%)
May 13, 2013 6.899 6.904 6.780 6.833 9,077,200 -0.03(-0.42%)
May 10, 2013 6.924 6.937 6.837 6.862 11,190,536 -0.02(-0.30%)
May 09, 2013 7.028 7.073 6.846 6.883 8,738,171 -0.10(-1.48%)
May 08, 2013 7.019 7.069 6.962 6.986 17,651,086 +0.08(+1.14%)
May 07, 2013 6.751 6.949 6.746 6.908 9,284,200 +0.19(+2.83%)
May 06, 2013 6.796 6.800 6.684 6.717 8,583,552 -0.12(-1.81%)
May 03, 2013 6.862 6.908 6.837 6.842 12,870,403 +0.03(+0.48%)
May 02, 2013 6.924 6.962 6.767 6.809 11,303,348 -0.01(-0.12%)
May 01, 2013 6.858 6.879 6.771 6.817 17,274,982 -0.04(-0.60%)
Apr 30, 2013 6.623 6.875 6.587 6.858 21,659,892 +0.21(+3.24%)
Apr 29, 2013 6.647 6.678 6.554 6.643 16,576,593 +0.07(+1.01%)
Apr 26, 2013 6.776 6.771 6.548 6.577 15,593,191 -0.19(-2.87%)
Apr 25, 2013 6.738 6.788 6.676 6.771 17,657,424 +0.02(+0.24%)
Apr 24, 2013 6.742 6.821 6.738 6.755 19,930,858 +0.05(+0.80%)
Apr 23, 2013 6.685 6.771 6.656 6.701 15,153,998 +0.08(+1.19%)
Apr 22, 2013 6.738 6.742 6.600 6.623 11,338,165 -0.07(-1.11%)
Apr 19, 2013 6.585 6.711 6.527 6.697 13,065,324 +0.08(+1.19%)
Apr 18, 2013 6.767 6.776 6.565 6.618 16,614,624 -0.16(-2.38%)
Apr 17, 2013 6.941 6.953 6.714 6.780 24,566,144 -0.27(-3.87%)
Apr 16, 2013 7.015 7.094 6.982 7.053 11,503,223 +0.11(+1.55%)
Apr 15, 2013 7.131 7.139 6.945 6.945 19,065,418 -0.26(-3.61%)
Apr 12, 2013 7.234 7.272 7.156 7.205 17,409,472 -0.00(-0.06%)
Apr 11, 2013 7.309 7.311 7.185 7.210 11,064,099 -0.05(-0.63%)
Apr 10, 2013 7.106 7.354 7.102 7.255 17,159,526 +0.20(+2.87%)
Apr 09, 2013 6.986 7.115 6.924 7.053 10,781,064 +0.17(+2.40%)
Apr 08, 2013 6.941 6.941 6.813 6.887 12,695,263 -0.07(-0.95%)
Apr 05, 2013 6.825 6.978 6.738 6.953 22,537,806 +0.11(+1.57%)
Apr 04, 2013 6.904 6.928 6.817 6.846 15,262,529 -0.04(-0.54%)
Apr 03, 2013 6.862 6.928 6.858 6.883 10,949,760 -0.02(-0.30%)
Apr 02, 2013 6.982 6.990 6.869 6.904 11,737,201 -0.06(-0.83%)
Apr 01, 2013 6.999 7.090 6.949 6.961 14,745,988 -0.07(-1.00%)
Mar 28, 2013 6.928 7.032 6.916 7.032 21,381,024 +0.15(+2.22%)
Mar 27, 2013 6.716 6.883 6.685 6.879 20,577,420 +0.14(+2.15%)
Mar 26, 2013 6.714 6.800 6.701 6.734 10,270,737 +0.07(+1.01%)
Mar 25, 2013 6.700 6.783 6.640 6.667 12,220,188 -0.06(-0.89%)
Mar 22, 2013 6.738 6.745 6.652 6.727 13,725,144 +0.02(+0.28%)
Mar 21, 2013 6.806 6.821 6.704 6.708 19,022,960 -0.13(-1.87%)
Mar 20, 2013 6.881 6.907 6.806 6.836 14,949,580 +0.01(+0.17%)
Mar 19, 2013 6.963 6.978 6.783 6.824 20,399,832 -0.09(-1.30%)
Mar 18, 2013 6.933 6.986 6.898 6.914 11,355,074 -0.09(-1.23%)
Mar 15, 2013 7.029 7.046 6.930 7.001 19,626,848 +0.00(+0.05%)
Mar 14, 2013 7.061 7.083 6.918 6.997 18,142,566 -0.06(-0.85%)
Mar 13, 2013 7.099 7.125 7.027 7.057 13,271,833 -0.04(-0.53%)
Mar 12, 2013 7.155 7.162 7.031 7.095 15,546,364 -0.08(-1.10%)
Mar 11, 2013 7.192 7.192 7.050 7.174 13,838,195 +0.01(+0.16%)
Mar 08, 2013 7.027 7.200 6.988 7.162 24,244,006 +0.14(+2.03%)
Mar 07, 2013 6.937 7.085 6.930 7.020 24,460,140 +0.09(+1.30%)
Mar 06, 2013 6.945 6.975 6.869 6.930 15,619,083 -0.03(-0.49%)
Mar 05, 2013 6.922 7.050 6.922 6.963 29,585,948 +0.04(+0.54%)
Mar 04, 2013 6.742 6.926 6.719 6.926 24,524,154 +0.14(+1.99%)
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.