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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 27, 2013 5.879 6.015 5.879 5.973 25,203,174 +0.09(+1.59%)
Sep 26, 2013 5.913 5.943 5.862 5.879 9,289,817 -0.00(-0.07%)
Sep 25, 2013 5.905 5.905 5.854 5.884 14,717,783 -0.07(-1.21%)
Sep 24, 2013 5.947 6.013 5.875 5.956 13,867,311 +0.01(+0.14%)
Sep 23, 2013 5.956 6.007 5.926 5.947 12,956,215 +0.06(+0.94%)
Sep 20, 2013 6.079 6.079 5.879 5.892 19,656,854 -0.15(-2.46%)
Sep 19, 2013 6.002 6.079 5.939 6.041 27,576,354 -0.06(-0.90%)
Sep 18, 2013 5.710 6.130 5.697 6.096 25,291,112 +0.42(+7.48%)
Sep 17, 2013 5.642 5.714 5.633 5.671 12,494,642 +0.09(+1.67%)
Sep 16, 2013 5.680 5.684 5.544 5.578 10,681,880 -0.00(-0.08%)
Sep 13, 2013 5.527 5.591 5.481 5.582 13,783,679 +0.06(+1.08%)
Sep 12, 2013 5.608 5.616 5.515 5.523 25,671,572 -0.10(-1.81%)
Sep 11, 2013 5.531 5.625 5.481 5.625 18,093,384 +0.04(+0.68%)
Sep 10, 2013 5.542 5.608 5.515 5.587 19,355,110 +0.06(+1.00%)
Sep 09, 2013 5.383 5.548 5.366 5.531 21,715,998 +0.20(+3.66%)
Sep 06, 2013 5.260 5.351 5.220 5.336 23,189,370 +0.17(+3.28%)
Sep 05, 2013 5.044 5.192 5.039 5.167 19,337,380 +0.15(+2.96%)
Sep 04, 2013 5.001 5.046 4.976 5.018 14,876,751 +0.01(+0.17%)
Sep 03, 2013 4.980 5.022 4.929 5.010 17,429,854 +0.08(+1.69%)
Aug 30, 2013 4.939 4.986 4.880 4.926 29,004,344 +0.04(+0.87%)
Aug 29, 2013 4.863 5.007 4.850 4.884 18,367,874 +0.02(+0.35%)
Aug 28, 2013 4.850 4.943 4.816 4.867 14,207,326 +0.00(+0.00%)
Aug 27, 2013 4.854 4.882 4.804 4.867 24,659,982 -0.09(-1.88%)
Aug 26, 2013 5.075 5.079 4.943 4.960 13,215,048 -0.12(-2.34%)
Aug 23, 2013 4.939 5.109 4.897 5.079 23,611,960 +0.25(+5.27%)
Aug 22, 2013 4.846 4.882 4.799 4.825 16,744,690 +0.00(+0.00%)
Aug 21, 2013 4.956 4.965 4.808 4.825 25,373,500 -0.16(-3.15%)
Aug 20, 2013 5.016 5.073 4.969 4.982 16,439,692 -0.06(-1.09%)
Aug 19, 2013 5.041 5.096 4.986 5.037 19,521,948 -0.05(-1.00%)
Aug 16, 2013 5.228 5.253 5.088 5.088 19,570,636 -0.19(-3.61%)
Aug 15, 2013 5.232 5.325 5.185 5.278 31,069,770 -0.08(-1.50%)
Aug 14, 2013 5.363 5.435 5.342 5.359 15,085,434 -0.04(-0.71%)
Aug 13, 2013 5.376 5.414 5.304 5.397 11,976,146 +0.00(+0.08%)
Aug 12, 2013 5.380 5.478 5.355 5.393 18,427,986 +0.07(+1.27%)
Aug 09, 2013 5.257 5.348 5.206 5.325 18,266,226 +0.06(+1.13%)
Aug 08, 2013 5.138 5.274 5.088 5.266 24,903,818 +0.25(+4.99%)
Aug 07, 2013 4.973 5.092 4.956 5.016 11,737,667 +0.00(+0.00%)
Aug 06, 2013 5.126 5.147 5.003 5.016 24,564,896 -0.10(-1.91%)
Aug 05, 2013 5.206 5.244 5.096 5.113 15,234,469 -0.16(-3.05%)
Aug 02, 2013 5.278 5.380 5.249 5.274 12,853,645 -0.02(-0.35%)
Aug 01, 2013 5.233 5.322 5.229 5.293 19,436,032 +0.11(+2.21%)
Jul 31, 2013 5.238 5.263 5.136 5.178 29,983,904 -0.11(-2.00%)
Jul 30, 2013 5.424 5.428 5.259 5.284 12,364,327 -0.02(-0.40%)
Jul 29, 2013 5.356 5.356 5.242 5.305 11,692,928 -0.05(-0.95%)
Jul 26, 2013 5.437 5.439 5.255 5.356 33,449,128 -0.08(-1.56%)
Jul 25, 2013 5.433 5.534 5.382 5.441 23,136,558 -0.01(-0.23%)
Jul 24, 2013 5.564 5.585 5.367 5.454 22,280,528 -0.20(-3.52%)
Jul 23, 2013 5.594 5.689 5.560 5.653 52,163,000 +0.12(+2.14%)
Jul 22, 2013 5.229 5.565 5.178 5.534 34,882,016 +0.22(+4.15%)
Jul 19, 2013 5.365 5.365 5.233 5.314 28,638,666 -0.10(-1.88%)
Jul 18, 2013 5.424 5.517 5.394 5.416 28,419,194 -0.05(-0.85%)
Jul 17, 2013 5.339 5.488 5.318 5.462 32,801,210 +0.18(+3.37%)
Jul 16, 2013 5.348 5.352 5.224 5.284 25,705,674 -0.06(-1.11%)
Jul 15, 2013 5.102 5.373 5.102 5.344 26,817,548 +0.20(+3.87%)
Jul 12, 2013 5.115 5.161 5.060 5.144 18,319,800 +0.01(+0.25%)
Jul 11, 2013 5.005 5.136 4.945 5.132 28,262,004 +0.24(+4.85%)
Jul 10, 2013 4.941 4.971 4.856 4.894 26,452,938 -0.08(-1.70%)
Jul 09, 2013 4.945 5.002 4.890 4.979 18,062,902 +0.09(+1.82%)
Jul 08, 2013 4.894 4.964 4.810 4.890 29,597,870 +0.04(+0.87%)
Jul 05, 2013 5.047 5.068 4.784 4.848 71,257,440 -0.30(-5.77%)
Jul 03, 2013 5.210 5.250 5.089 5.144 24,748,336 -0.07(-1.38%)
Jul 02, 2013 5.386 5.460 5.127 5.216 29,348,428 -0.24(-4.45%)
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.