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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 28, 2013 5.335 5.440 5.304 5.423 34,362,732 -0.03(-0.52%)
Jun 27, 2013 5.405 5.507 5.397 5.451 23,839,260 +0.05(+0.92%)
Jun 26, 2013 5.364 5.472 5.364 5.401 23,792,620 +0.16(+3.00%)
Jun 25, 2013 5.310 5.310 5.165 5.244 30,199,562 +0.02(+0.40%)
Jun 24, 2013 5.182 5.314 5.027 5.223 28,639,012 -0.11(-2.02%)
Jun 21, 2013 5.381 5.383 5.211 5.331 24,107,320 +0.00(+0.08%)
Jun 20, 2013 5.240 5.356 5.145 5.327 49,185,192 -0.13(-2.43%)
Jun 19, 2013 5.670 5.728 5.426 5.459 41,011,804 -0.20(-3.58%)
Jun 18, 2013 5.666 5.720 5.625 5.662 26,683,344 -0.12(-2.01%)
Jun 17, 2013 5.807 5.840 5.716 5.778 18,146,950 -0.01(-0.21%)
Jun 14, 2013 5.931 5.935 5.780 5.790 17,169,380 -0.08(-1.41%)
Jun 13, 2013 5.964 5.989 5.869 5.873 17,125,468 -0.05(-0.84%)
Jun 12, 2013 5.997 6.039 5.844 5.923 16,814,540 -0.09(-1.45%)
Jun 11, 2013 6.047 6.072 5.939 6.010 18,568,816 -0.20(-3.26%)
Jun 10, 2013 6.163 6.242 6.080 6.213 13,292,265 -0.01(-0.13%)
Jun 07, 2013 6.184 6.345 6.134 6.221 17,909,826 -0.07(-1.05%)
Jun 06, 2013 6.196 6.291 6.171 6.287 16,316,990 +0.07(+1.20%)
Jun 05, 2013 6.448 6.448 6.208 6.213 18,412,986 -0.18(-2.78%)
Jun 04, 2013 6.560 6.568 6.349 6.391 13,354,462 -0.15(-2.35%)
Jun 03, 2013 6.635 6.652 6.482 6.544 15,556,419 -0.13(-1.92%)
May 31, 2013 6.614 6.672 6.527 6.672 26,875,754 -0.06(-0.86%)
May 30, 2013 6.544 6.792 6.525 6.730 12,098,674 +0.07(+1.12%)
May 29, 2013 6.817 6.871 6.647 6.656 12,658,624 -0.27(-3.94%)
May 28, 2013 6.982 7.024 6.891 6.929 12,068,722 +0.00(+0.00%)
May 24, 2013 6.999 7.028 6.871 6.929 24,253,654 -0.09(-1.24%)
May 23, 2013 7.003 7.061 6.929 7.016 15,227,729 -0.05(-0.70%)
May 22, 2013 7.111 7.239 7.057 7.065 16,551,277 -0.05(-0.64%)
May 21, 2013 7.111 7.135 7.007 7.111 11,447,201 +0.00(+0.06%)
May 20, 2013 7.024 7.107 6.993 7.107 17,970,120 +0.13(+1.84%)
May 17, 2013 6.871 6.978 6.871 6.978 11,671,184 +0.12(+1.81%)
May 16, 2013 6.858 6.929 6.842 6.854 15,092,550 -0.00(-0.06%)
May 15, 2013 6.817 6.925 6.803 6.858 10,376,658 +0.02(+0.36%)
May 13, 2013 6.900 6.904 6.780 6.834 9,076,874 -0.03(-0.42%)
May 10, 2013 6.925 6.937 6.838 6.862 11,190,135 -0.02(-0.30%)
May 09, 2013 7.028 7.073 6.846 6.883 8,737,857 -0.10(-1.48%)
May 08, 2013 7.020 7.069 6.962 6.987 17,650,452 +0.08(+1.14%)
May 07, 2013 6.751 6.949 6.747 6.908 9,283,867 +0.19(+2.83%)
May 06, 2013 6.796 6.800 6.685 6.718 8,583,244 -0.12(-1.81%)
May 03, 2013 6.862 6.908 6.838 6.842 12,869,941 +0.03(+0.48%)
May 02, 2013 6.925 6.962 6.768 6.809 11,302,942 -0.01(-0.12%)
May 01, 2013 6.858 6.879 6.772 6.817 17,274,360 -0.04(-0.60%)
Apr 30, 2013 6.623 6.875 6.588 6.858 21,659,114 +0.21(+3.24%)
Apr 29, 2013 6.648 6.679 6.555 6.643 16,575,996 +0.07(+1.01%)
Apr 26, 2013 6.776 6.772 6.548 6.577 15,592,631 -0.19(-2.87%)
Apr 25, 2013 6.739 6.788 6.677 6.772 17,656,788 +0.02(+0.24%)
Apr 24, 2013 6.743 6.821 6.739 6.755 19,930,142 +0.05(+0.80%)
Apr 23, 2013 6.685 6.772 6.656 6.701 15,153,453 +0.08(+1.19%)
Apr 22, 2013 6.739 6.743 6.600 6.623 11,337,757 -0.07(-1.11%)
Apr 19, 2013 6.586 6.712 6.528 6.697 13,064,854 +0.08(+1.19%)
Apr 18, 2013 6.768 6.776 6.565 6.619 16,614,026 -0.16(-2.38%)
Apr 17, 2013 6.941 6.954 6.714 6.780 24,565,262 -0.27(-3.87%)
Apr 16, 2013 7.016 7.094 6.982 7.053 11,502,809 +0.11(+1.55%)
Apr 15, 2013 7.131 7.140 6.945 6.945 19,064,732 -0.26(-3.61%)
Apr 12, 2013 7.235 7.272 7.156 7.206 17,408,846 -0.00(-0.06%)
Apr 11, 2013 7.309 7.311 7.185 7.210 11,063,701 -0.05(-0.63%)
Apr 10, 2013 7.106 7.355 7.102 7.255 17,158,908 +0.20(+2.87%)
Apr 09, 2013 6.987 7.115 6.925 7.053 10,780,676 +0.17(+2.40%)
Apr 08, 2013 6.941 6.941 6.813 6.887 12,694,806 -0.07(-0.95%)
Apr 05, 2013 6.825 6.978 6.739 6.954 22,536,994 +0.11(+1.57%)
Apr 04, 2013 6.904 6.929 6.817 6.846 15,261,980 -0.04(-0.54%)
Apr 03, 2013 6.863 6.929 6.858 6.883 10,949,367 -0.02(-0.30%)
Apr 02, 2013 6.982 6.991 6.869 6.904 11,736,778 -0.06(-0.83%)
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.