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, Apr 29, 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 5.790 5.923 5.790 5.882 25,593,184 +0.09(+1.59%)
Sep 26, 2013 5.823 5.852 5.773 5.790 9,433,573 -0.00(-0.07%)
Sep 25, 2013 5.815 5.815 5.765 5.794 14,945,535 -0.07(-1.21%)
Sep 24, 2013 5.857 5.921 5.786 5.865 14,081,901 +0.01(+0.14%)
Sep 23, 2013 5.865 5.915 5.836 5.857 13,156,706 +0.05(+0.94%)
Sep 20, 2013 5.986 5.986 5.790 5.802 19,961,036 -0.15(-2.46%)
Sep 19, 2013 5.911 5.986 5.848 5.948 28,003,086 -0.05(-0.90%)
Sep 18, 2013 5.623 6.036 5.610 6.003 25,682,480 +0.42(+7.48%)
Sep 17, 2013 5.556 5.627 5.547 5.585 12,687,991 +0.09(+1.67%)
Sep 16, 2013 5.593 5.598 5.460 5.493 10,847,177 -0.00(-0.08%)
Sep 13, 2013 5.443 5.506 5.397 5.497 13,996,975 +0.06(+1.08%)
Sep 12, 2013 5.522 5.531 5.430 5.439 26,068,828 -0.10(-1.81%)
Sep 11, 2013 5.447 5.539 5.397 5.539 18,373,372 +0.04(+0.68%)
Sep 10, 2013 5.458 5.522 5.430 5.502 19,654,622 +0.05(+1.00%)
Sep 09, 2013 5.301 5.464 5.284 5.447 22,052,044 +0.19(+3.66%)
Sep 06, 2013 5.180 5.270 5.140 5.255 23,548,216 +0.17(+3.28%)
Sep 05, 2013 4.967 5.113 4.963 5.088 19,636,618 +0.15(+2.96%)
Sep 04, 2013 4.925 4.969 4.900 4.942 15,106,962 +0.01(+0.17%)
Sep 03, 2013 4.904 4.946 4.854 4.933 17,699,574 +0.08(+1.72%)
Aug 30, 2013 4.863 4.909 4.804 4.850 29,461,128 +0.04(+0.87%)
Aug 29, 2013 4.788 4.929 4.775 4.808 18,657,148 +0.02(+0.35%)
Aug 28, 2013 4.775 4.867 4.742 4.792 14,431,075 +0.00(+0.00%)
Aug 27, 2013 4.779 4.806 4.729 4.792 25,048,350 -0.09(-1.88%)
Aug 26, 2013 4.996 5.000 4.867 4.884 13,423,170 -0.12(-2.34%)
Aug 23, 2013 4.863 5.030 4.821 5.000 23,983,822 +0.25(+5.27%)
Aug 22, 2013 4.771 4.806 4.725 4.750 17,008,400 +0.00(+0.00%)
Aug 21, 2013 4.879 4.888 4.733 4.750 25,773,104 -0.15(-3.15%)
Aug 20, 2013 4.938 4.994 4.892 4.904 16,698,598 -0.05(-1.09%)
Aug 19, 2013 4.963 5.017 4.909 4.959 19,829,396 -0.05(-1.00%)
Aug 16, 2013 5.146 5.172 5.009 5.009 19,878,850 -0.19(-3.61%)
Aug 15, 2013 5.151 5.242 5.105 5.197 31,559,084 -0.08(-1.50%)
Aug 14, 2013 5.280 5.351 5.259 5.276 15,323,012 -0.04(-0.71%)
Aug 13, 2013 5.293 5.330 5.222 5.313 12,164,756 +0.00(+0.08%)
Aug 12, 2013 5.297 5.393 5.272 5.309 18,718,206 +0.07(+1.27%)
Aug 09, 2013 5.176 5.265 5.126 5.242 18,553,898 +0.06(+1.13%)
Aug 08, 2013 5.059 5.192 5.009 5.184 25,296,024 +0.25(+4.99%)
Aug 07, 2013 4.896 5.013 4.879 4.938 11,922,522 +0.00(+0.00%)
Aug 06, 2013 5.046 5.067 4.925 4.938 24,951,764 -0.10(-1.91%)
Aug 05, 2013 5.126 5.163 5.017 5.034 15,474,394 -0.16(-3.05%)
Aug 02, 2013 5.197 5.297 5.167 5.192 13,056,075 -0.02(-0.33%)
Aug 01, 2013 5.151 5.239 5.147 5.210 19,746,196 +0.11(+2.21%)
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%)
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.