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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 28, 2014 5.064 5.077 4.949 5.021 30,557,118 -0.04(-0.84%)
Feb 27, 2014 4.919 5.068 4.919 5.064 19,644,898 +0.19(+3.86%)
Feb 26, 2014 4.889 4.932 4.825 4.876 11,055,417 -0.03(-0.52%)
Feb 25, 2014 5.004 5.013 4.876 4.902 14,716,151 -0.08(-1.54%)
Feb 24, 2014 4.983 5.081 4.927 4.979 25,722,988 +0.05(+1.04%)
Feb 21, 2014 4.859 4.957 4.855 4.927 18,468,138 +0.12(+2.58%)
Feb 20, 2014 4.851 4.893 4.756 4.804 23,376,506 +0.01(+0.18%)
Feb 19, 2014 4.611 4.840 4.607 4.795 45,260,224 +0.05(+0.99%)
Feb 18, 2014 4.727 4.782 4.714 4.748 38,937,580 +0.00(+0.09%)
Feb 14, 2014 4.710 4.744 4.744 4.744 12,783,635 +0.05(+1.09%)
Feb 13, 2014 4.598 4.705 4.581 4.692 12,453,196 +0.05(+1.01%)
Feb 12, 2014 4.710 4.739 4.607 4.645 12,381,245 -0.10(-2.07%)
Feb 11, 2014 4.620 4.761 4.601 4.744 22,642,686 +0.09(+1.94%)
Feb 10, 2014 4.690 4.692 4.628 4.654 13,783,945 -0.05(-0.99%)
Feb 07, 2014 4.726 4.743 4.645 4.700 19,142,948 +0.01(+0.18%)
Feb 06, 2014 4.531 4.709 4.531 4.692 19,021,180 +0.18(+3.94%)
Feb 05, 2014 4.552 4.560 4.467 4.514 16,660,449 -0.03(-0.56%)
Feb 04, 2014 4.505 4.590 4.480 4.539 21,324,018 +0.21(+4.78%)
Feb 03, 2014 4.493 4.493 4.332 4.332 26,578,284 -0.13(-2.85%)
Jan 31, 2014 4.451 4.586 4.421 4.459 32,176,310 -0.04(-0.94%)
Jan 30, 2014 4.578 4.603 4.467 4.501 17,901,276 +0.03(+0.57%)
Jan 29, 2014 4.556 4.573 4.444 4.476 30,235,122 -0.17(-3.73%)
Jan 28, 2014 4.696 4.726 4.631 4.650 18,558,278 +0.03(+0.73%)
Jan 27, 2014 4.633 4.688 4.599 4.616 23,633,102 -0.00(-0.09%)
Jan 24, 2014 4.705 4.709 4.597 4.620 22,849,444 -0.19(-3.88%)
Jan 23, 2014 4.946 4.948 4.743 4.806 16,754,107 -0.13(-2.58%)
Jan 22, 2014 4.938 4.976 4.891 4.933 13,128,790 +0.04(+0.78%)
Jan 21, 2014 4.929 4.976 4.891 4.895 12,423,656 +0.03(+0.70%)
Jan 17, 2014 4.933 4.861 4.861 4.861 16,476,481 -0.07(-1.37%)
Jan 16, 2014 5.014 5.018 4.895 4.929 21,505,458 -0.08(-1.52%)
Jan 15, 2014 4.980 5.048 4.976 5.005 17,601,626 +0.03(+0.51%)
Jan 14, 2014 4.925 4.993 4.912 4.980 14,816,579 +0.07(+1.38%)
Jan 13, 2014 5.005 5.039 4.891 4.912 15,047,089 -0.06(-1.19%)
Jan 10, 2014 4.908 5.026 4.878 4.971 21,417,576 +0.08(+1.65%)
Jan 09, 2014 4.954 4.954 4.810 4.891 18,198,800 -0.08(-1.62%)
Jan 08, 2014 5.073 5.077 4.959 4.971 19,492,886 -0.08(-1.51%)
Jan 07, 2014 5.162 5.162 5.026 5.048 9,533,207 -0.03(-0.58%)
Jan 06, 2014 5.115 5.147 5.065 5.077 28,541,602 -0.02(-0.33%)
Jan 03, 2014 5.107 5.128 5.060 5.094 14,254,760 -0.04(-0.75%)
Jan 02, 2014 5.163 5.188 5.099 5.133 12,907,946 -0.17(-3.19%)
Dec 31, 2013 5.243 5.302 5.302 5.302 6,479,375 +0.07(+1.38%)
Dec 30, 2013 5.226 5.264 5.184 5.230 9,883,743 +0.01(+0.16%)
Dec 27, 2013 5.167 5.239 5.166 5.222 13,814,203 +0.08(+1.48%)
Dec 26, 2013 5.184 5.205 5.141 5.146 7,307,016 -0.02(-0.40%)
Dec 24, 2013 5.141 5.183 5.112 5.166 4,700,664 +0.05(+0.98%)
Dec 23, 2013 5.129 5.166 5.083 5.116 16,226,846 +0.11(+2.17%)
Dec 20, 2013 5.133 5.154 4.991 5.007 21,391,564 -0.21(-4.01%)
Dec 19, 2013 5.150 5.246 5.130 5.216 25,591,826 -0.05(-0.87%)
Dec 18, 2013 5.166 5.288 5.112 5.262 33,680,240 +0.09(+1.78%)
Dec 17, 2013 5.191 5.208 5.150 5.170 22,655,864 -0.00(-0.08%)
Dec 16, 2013 5.150 5.221 5.131 5.175 27,135,534 +0.05(+0.90%)
Dec 13, 2013 5.108 5.145 5.068 5.129 25,764,390 +0.05(+1.07%)
Dec 12, 2013 5.012 5.125 4.945 5.074 22,530,202 +0.02(+0.33%)
Dec 11, 2013 5.129 5.139 5.022 5.058 17,672,740 -0.18(-3.43%)
Dec 10, 2013 5.212 5.254 5.204 5.237 12,179,331 +0.03(+0.64%)
Dec 09, 2013 5.248 5.271 5.185 5.204 14,909,272 +0.02(+0.40%)
Dec 06, 2013 5.170 5.225 5.137 5.183 12,640,863 +0.05(+0.98%)
Dec 05, 2013 5.087 5.162 5.083 5.133 17,322,690 -0.02(-0.41%)
Dec 04, 2013 5.170 5.221 5.099 5.154 16,500,077 -0.08(-1.52%)
Dec 03, 2013 5.319 5.363 5.162 5.233 18,564,802 -0.09(-1.74%)
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.