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 )

2.660 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2013 5.155 5.180 5.055 5.097 30,462,394 -0.10(-2.00%)
Jul 30, 2013 5.339 5.343 5.176 5.201 12,561,639 -0.02(-0.40%)
Jul 29, 2013 5.272 5.272 5.160 5.222 11,879,526 -0.05(-0.95%)
Jul 26, 2013 5.351 5.353 5.172 5.272 33,982,916 -0.08(-1.56%)
Jul 25, 2013 5.347 5.447 5.297 5.356 23,505,776 -0.01(-0.23%)
Jul 24, 2013 5.477 5.497 5.283 5.368 22,636,084 -0.20(-3.52%)
Jul 23, 2013 5.506 5.600 5.472 5.564 52,995,428 +0.12(+2.14%)
Jul 22, 2013 5.147 5.478 5.097 5.447 35,438,672 +0.22(+4.15%)
Jul 19, 2013 5.280 5.280 5.151 5.230 29,095,688 -0.10(-1.88%)
Jul 18, 2013 5.339 5.431 5.310 5.331 28,872,712 -0.05(-0.85%)
Jul 17, 2013 5.255 5.401 5.235 5.376 33,324,658 +0.18(+3.37%)
Jul 16, 2013 5.264 5.268 5.142 5.201 26,115,890 -0.06(-1.11%)
Jul 15, 2013 5.022 5.289 5.022 5.260 27,245,508 +0.20(+3.87%)
Jul 12, 2013 5.034 5.080 4.980 5.064 18,612,152 +0.01(+0.25%)
Jul 11, 2013 4.926 5.055 4.868 5.051 28,713,014 +0.23(+4.85%)
Jul 10, 2013 4.863 4.893 4.780 4.818 26,875,080 -0.08(-1.70%)
Jul 09, 2013 4.868 4.924 4.813 4.901 18,351,154 +0.09(+1.82%)
Jul 08, 2013 4.818 4.886 4.734 4.813 30,070,198 +0.04(+0.87%)
Jul 05, 2013 4.968 4.989 4.709 4.772 72,394,576 -0.29(-5.77%)
Jul 03, 2013 5.128 5.168 5.009 5.064 25,143,274 -0.07(-1.38%)
Jul 02, 2013 5.301 5.374 5.047 5.135 29,816,774 -0.24(-4.43%)
Jul 01, 2013 5.394 5.431 5.335 5.373 21,745,228 -0.05(-0.92%)
Jun 28, 2013 5.335 5.439 5.304 5.423 34,363,968 -0.03(-0.52%)
Jun 27, 2013 5.405 5.507 5.397 5.451 23,840,118 +0.05(+0.92%)
Jun 26, 2013 5.364 5.471 5.364 5.401 23,793,476 +0.16(+3.00%)
Jun 25, 2013 5.310 5.310 5.165 5.244 30,200,648 +0.02(+0.40%)
Jun 24, 2013 5.182 5.314 5.027 5.223 28,640,044 -0.11(-2.02%)
Jun 21, 2013 5.380 5.382 5.211 5.331 24,108,186 +0.00(+0.08%)
Jun 20, 2013 5.240 5.356 5.145 5.327 49,186,964 -0.13(-2.43%)
Jun 19, 2013 5.670 5.728 5.426 5.459 41,013,280 -0.20(-3.58%)
Jun 18, 2013 5.666 5.720 5.625 5.662 26,684,306 -0.12(-2.01%)
Jun 17, 2013 5.807 5.840 5.716 5.778 18,147,602 -0.01(-0.21%)
Jun 14, 2013 5.931 5.935 5.780 5.790 17,170,000 -0.08(-1.41%)
Jun 13, 2013 5.964 5.989 5.869 5.873 17,126,086 -0.05(-0.84%)
Jun 12, 2013 5.997 6.038 5.844 5.923 16,815,146 -0.09(-1.45%)
Jun 11, 2013 6.047 6.072 5.939 6.010 18,569,484 -0.20(-3.26%)
Jun 10, 2013 6.163 6.241 6.080 6.212 13,292,743 -0.01(-0.13%)
Jun 07, 2013 6.183 6.345 6.134 6.221 17,910,470 -0.07(-1.05%)
Jun 06, 2013 6.196 6.291 6.171 6.287 16,317,578 +0.07(+1.20%)
Jun 05, 2013 6.448 6.448 6.208 6.212 18,413,650 -0.18(-2.78%)
Jun 04, 2013 6.560 6.568 6.349 6.390 13,354,943 -0.15(-2.35%)
Jun 03, 2013 6.635 6.651 6.482 6.544 15,556,977 -0.13(-1.92%)
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%)
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.