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 )

2.650 -0.100 (-3.64%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 20, 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 (%)
Oct 31, 2014 6.477 6.594 6.407 6.512 33,846,920 -0.01(-0.13%)
Oct 30, 2014 6.429 6.586 6.368 6.520 30,543,668 +0.55(+9.25%)
Oct 29, 2014 6.286 6.307 5.925 5.968 24,634,522 -0.16(-2.56%)
Oct 28, 2014 5.981 6.186 5.923 6.125 28,652,804 +0.34(+5.94%)
Oct 27, 2014 5.425 5.794 5.973 5.781 65,110,920 -0.19(-3.20%)
Oct 24, 2014 5.886 6.138 5.820 5.973 29,920,924 +0.22(+3.78%)
Oct 23, 2014 5.851 5.981 5.664 5.755 36,934,212 -0.33(-5.50%)
Oct 22, 2014 6.181 6.316 6.033 6.090 26,642,584 -0.04(-0.71%)
Oct 21, 2014 6.081 6.181 5.990 6.133 37,873,928 -0.37(-5.74%)
Oct 20, 2014 6.533 6.640 6.459 6.507 23,822,316 -0.20(-2.98%)
Oct 17, 2014 6.512 6.746 6.438 6.707 25,320,758 +0.33(+5.18%)
Oct 16, 2014 6.394 6.586 6.329 6.377 25,092,094 -0.30(-4.55%)
Oct 15, 2014 6.868 6.899 6.464 6.681 34,765,720 -0.51(-7.07%)
Oct 14, 2014 6.994 7.246 6.968 7.190 28,006,580 +0.07(+0.98%)
Oct 13, 2014 6.864 7.233 6.864 7.120 38,567,376 +0.59(+8.98%)
Oct 10, 2014 6.781 6.785 6.523 6.533 21,358,454 -0.39(-5.59%)
Oct 09, 2014 6.903 7.042 6.825 6.920 29,234,090 +0.09(+1.27%)
Oct 08, 2014 6.938 6.938 6.586 6.833 29,268,344 +0.00(+0.00%)
Oct 07, 2014 6.964 7.033 6.790 6.833 37,060,796 +0.05(+0.77%)
Oct 06, 2014 7.042 7.055 6.772 6.781 49,452,560 +0.62(+10.09%)
Oct 03, 2014 6.047 6.242 5.999 6.160 25,722,864 +0.11(+1.80%)
Oct 02, 2014 6.029 6.140 5.857 6.051 39,227,976 +0.17(+2.85%)
Oct 01, 2014 5.996 6.096 5.848 5.883 32,171,742 -0.31(-4.98%)
Sep 30, 2014 6.096 6.257 6.000 6.191 37,914,312 -0.13(-2.06%)
Sep 29, 2014 6.339 6.498 6.287 6.322 32,600,318 -0.58(-8.38%)
Sep 26, 2014 6.604 6.926 6.600 6.900 19,162,070 +0.33(+4.96%)
Sep 25, 2014 6.717 6.758 6.556 6.574 18,264,308 -0.26(-3.75%)
Sep 24, 2014 6.700 6.869 6.630 6.830 15,396,364 +0.10(+1.42%)
Sep 23, 2014 6.787 6.934 6.669 6.735 21,825,666 -0.08(-1.15%)
Sep 22, 2014 6.726 6.843 6.717 6.813 17,663,238 -0.13(-1.82%)
Sep 19, 2014 7.117 7.117 6.921 6.939 14,485,189 -0.20(-2.74%)
Sep 18, 2014 7.202 7.269 7.060 7.134 18,663,600 -0.13(-1.74%)
Sep 17, 2014 7.423 7.430 7.256 7.260 23,600,804 -0.04(-0.59%)
Sep 16, 2014 7.312 7.517 7.265 7.304 27,325,190 +0.25(+3.51%)
Sep 15, 2014 6.830 7.060 6.822 7.056 18,994,294 +0.19(+2.72%)
Sep 12, 2014 7.043 7.047 6.808 6.869 36,041,800 -0.34(-4.70%)
Sep 11, 2014 7.252 7.317 7.173 7.208 24,197,010 +0.00(+0.00%)
Sep 10, 2014 7.373 7.382 7.169 7.208 43,714,212 -0.24(-3.21%)
Sep 09, 2014 7.551 7.625 7.399 7.447 20,161,168 -0.21(-2.78%)
Sep 08, 2014 7.964 8.023 7.625 7.660 24,667,292 -0.24(-3.08%)
Sep 05, 2014 7.812 7.925 7.769 7.903 18,937,228 +0.11(+1.45%)
Sep 04, 2014 7.921 8.038 7.751 7.790 29,291,482 -0.26(-3.19%)
Sep 03, 2014 8.060 8.110 7.921 8.047 17,722,982 -0.00(-0.05%)
Sep 02, 2014 7.812 8.068 7.721 8.051 18,875,036 +0.13(+1.62%)
Aug 29, 2014 7.805 7.922 7.922 7.922 17,478,604 +0.19(+2.47%)
Aug 28, 2014 7.694 7.762 7.618 7.731 24,472,136 +0.03(+0.34%)
Aug 27, 2014 7.510 7.714 7.497 7.705 20,802,324 +0.26(+3.50%)
Aug 26, 2014 7.366 7.484 7.310 7.445 13,704,927 +0.14(+1.90%)
Aug 25, 2014 7.214 7.323 7.197 7.306 9,317,042 +0.12(+1.69%)
Aug 22, 2014 7.249 7.258 7.132 7.184 10,193,739 -0.14(-1.90%)
Aug 21, 2014 7.271 7.340 7.225 7.323 19,642,312 +0.09(+1.26%)
Aug 20, 2014 7.201 7.254 7.167 7.232 15,445,123 +0.03(+0.36%)
Aug 19, 2014 6.993 7.245 6.949 7.206 20,447,776 +0.20(+2.85%)
Aug 18, 2014 6.989 7.019 6.913 7.006 12,998,050 +0.10(+1.51%)
Aug 15, 2014 6.910 6.915 6.789 6.902 15,399,788 +0.10(+1.53%)
Aug 14, 2014 6.637 6.802 6.632 6.797 16,536,720 +0.19(+2.83%)
Aug 13, 2014 6.702 6.784 6.506 6.611 28,090,006 -0.04(-0.59%)
Aug 12, 2014 6.589 6.682 6.567 6.650 11,654,794 +0.00(+0.07%)
Aug 11, 2014 6.515 6.650 6.476 6.645 13,004,671 +0.20(+3.03%)
Aug 08, 2014 6.498 6.519 6.383 6.450 16,495,055 -0.11(-1.66%)
Aug 07, 2014 6.732 6.732 6.513 6.559 14,131,692 -0.16(-2.39%)
Aug 06, 2014 6.663 6.824 6.615 6.719 13,765,900 +0.03(+0.39%)
Aug 05, 2014 6.776 6.828 6.676 6.693 10,604,065 -0.07(-1.03%)
Aug 04, 2014 6.750 6.776 6.641 6.763 15,224,201 +0.06(+0.88%)
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.