Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

4.661 USD +0.071 (+1.54%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.96 15.03 14.73 14.87 8,700,491 -0.14(-0.93%)
Apr 29, 2014 15.16 15.48 14.98 15.01 15,276,567 +0.04(+0.27%)
Apr 28, 2014 14.84 14.99 14.71 14.97 4,885,542 +0.08(+0.54%)
Apr 25, 2014 14.99 15.07 14.84 14.89 6,233,000 -0.23(-1.52%)
Apr 24, 2014 15.03 15.15 14.87 15.12 6,492,733 +0.27(+1.82%)
Apr 23, 2014 14.76 14.88 14.63 14.85 4,551,096 +0.02(+0.13%)
Apr 22, 2014 14.74 14.91 14.63 14.83 7,622,934 -0.05(-0.34%)
Apr 21, 2014 14.86 15.01 14.74 14.88 5,257,594 -0.04(-0.27%)
Apr 17, 2014 14.51 14.92 14.92 14.92 9,525,900 +0.30(+2.05%)
Apr 16, 2014 14.63 14.76 14.48 14.62 7,448,046 +0.10(+0.69%)
Apr 15, 2014 14.65 14.66 14.10 14.52 13,807,432 -0.23(-1.56%)
Apr 14, 2014 14.85 15.01 14.70 14.75 10,868,510 -0.15(-1.01%)
Apr 11, 2014 14.46 15.08 14.40 14.90 11,863,417 +0.29(+1.98%)
Apr 10, 2014 14.69 14.85 14.52 14.61 9,174,421 +0.01(+0.07%)
Apr 09, 2014 14.45 14.74 14.34 14.60 13,061,112 -0.10(-0.68%)
Apr 08, 2014 15.34 15.67 14.66 14.70 30,620,030 -0.17(-1.14%)
Apr 07, 2014 14.23 14.92 14.22 14.87 16,104,038 +0.73(+5.16%)
Apr 04, 2014 14.48 14.63 14.09 14.14 10,618,390 +0.09(+0.64%)
Apr 03, 2014 14.24 14.24 13.90 14.05 9,357,267 -0.19(-1.33%)
Apr 02, 2014 13.84 14.29 13.80 14.24 8,160,783 +0.39(+2.82%)
Apr 01, 2014 13.71 13.88 13.68 13.85 8,399,061 +0.18(+1.32%)
Mar 31, 2014 13.52 13.81 13.52 13.67 15,352,142 +0.10(+0.74%)
Mar 28, 2014 13.46 13.74 13.45 13.57 10,953,818 +0.07(+0.52%)
Mar 27, 2014 13.11 13.59 13.10 13.50 15,444,444 +0.72(+5.63%)
Mar 26, 2014 12.60 12.94 12.59 12.78 13,128,189 +0.26(+2.08%)
Mar 25, 2014 12.50 12.77 12.42 12.52 14,415,580 +0.00(+0.00%)
Mar 24, 2014 12.28 12.64 12.25 12.52 8,394,869 +0.45(+3.73%)
Mar 21, 2014 11.94 12.24 11.92 12.07 13,246,949 -0.05(-0.41%)
Mar 20, 2014 11.77 12.16 11.68 12.12 8,380,887 +0.44(+3.77%)
Mar 19, 2014 11.60 11.84 11.58 11.68 7,181,987 +0.05(+0.43%)
Mar 18, 2014 11.38 11.66 11.37 11.63 6,725,827 +0.20(+1.75%)
Mar 17, 2014 11.23 11.48 11.22 11.43 4,777,167 +0.28(+2.51%)
Mar 14, 2014 11.21 11.36 11.08 11.15 6,258,941 -0.16(-1.41%)
Mar 13, 2014 11.61 11.65 11.27 11.31 7,845,941 -0.23(-1.99%)
Mar 12, 2014 11.40 11.54 11.32 11.54 7,752,913 +0.14(+1.23%)
Mar 11, 2014 11.59 11.64 11.35 11.40 6,782,492 -0.09(-0.78%)
Mar 10, 2014 11.74 11.75 11.37 11.49 6,780,353 -0.31(-2.63%)
Mar 07, 2014 11.94 11.98 11.70 11.80 11,730,583 -0.27(-2.24%)
Mar 06, 2014 11.75 12.10 11.75 12.07 10,986,746 +0.39(+3.34%)
Mar 05, 2014 11.53 11.70 11.33 11.68 6,637,932 +0.12(+1.04%)
Mar 04, 2014 11.56 11.75 11.42 11.56 3,491,005 +0.18(+1.58%)
Mar 03, 2014 11.55 11.61 11.27 11.38 6,951,739 -0.37(-3.15%)
Feb 28, 2014 11.85 11.88 11.58 11.75 13,058,856 -0.10(-0.84%)
Feb 27, 2014 11.51 11.86 11.51 11.85 8,395,422 +0.44(+3.86%)
Feb 26, 2014 11.44 11.54 11.29 11.41 4,724,631 -0.06(-0.52%)
Feb 25, 2014 11.71 11.73 11.41 11.47 6,289,078 -0.18(-1.55%)
Feb 24, 2014 11.66 11.89 11.53 11.65 10,992,948 +0.12(+1.04%)
Feb 21, 2014 11.37 11.60 11.36 11.53 7,892,523 +0.29(+2.58%)
Feb 20, 2014 11.35 11.45 11.13 11.24 9,990,158 +0.02(+0.18%)
Feb 19, 2014 10.79 11.32 10.78 11.22 19,342,359 +0.11(+0.99%)
Feb 18, 2014 11.06 11.19 11.03 11.11 16,640,322 +0.01(+0.09%)
Feb 14, 2014 11.02 11.10 11.10 11.10 5,463,200 +0.12(+1.09%)
Feb 13, 2014 10.76 11.01 10.72 10.98 5,321,984 +0.11(+1.01%)
Feb 12, 2014 11.02 11.09 10.78 10.87 5,291,235 -0.23(-2.07%)
Feb 11, 2014 10.81 11.14 10.77 11.10 9,676,553 +0.12(+1.09%)
Feb 10, 2014 11.06 11.07 10.92 10.98 5,841,998 -0.11(-0.99%)
Feb 07, 2014 11.15 11.19 10.96 11.09 8,113,284 +0.02(+0.18%)
Feb 06, 2014 10.69 11.11 10.69 11.07 8,061,676 +0.42(+3.94%)
Feb 05, 2014 10.74 10.76 10.54 10.65 7,061,136 -0.06(-0.56%)
Feb 04, 2014 10.63 10.83 10.57 10.71 9,037,679 +0.48(+4.69%)
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.