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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 30, 2014 6.067 6.227 5.971 6.162 38,097,860 -0.13(-2.06%)
Sep 29, 2014 6.309 6.466 6.257 6.291 32,758,138 -0.58(-8.38%)
Sep 26, 2014 6.572 6.892 6.568 6.866 19,254,834 +0.32(+4.96%)
Sep 25, 2014 6.685 6.726 6.525 6.542 18,352,726 -0.26(-3.75%)
Sep 24, 2014 6.668 6.836 6.598 6.797 15,470,899 +0.10(+1.42%)
Sep 23, 2014 6.754 6.901 6.637 6.702 21,931,324 -0.08(-1.15%)
Sep 22, 2014 6.694 6.810 6.685 6.780 17,748,746 -0.13(-1.82%)
Sep 19, 2014 7.083 7.083 6.888 6.905 14,555,312 -0.19(-2.74%)
Sep 18, 2014 7.167 7.234 7.026 7.100 18,753,952 -0.13(-1.74%)
Sep 17, 2014 7.388 7.394 7.221 7.225 23,715,058 -0.04(-0.59%)
Sep 16, 2014 7.277 7.480 7.230 7.269 27,457,472 +0.25(+3.51%)
Sep 15, 2014 6.797 7.026 6.789 7.022 19,086,246 +0.19(+2.72%)
Sep 12, 2014 7.009 7.013 6.776 6.836 36,216,280 -0.34(-4.70%)
Sep 11, 2014 7.217 7.282 7.139 7.173 24,314,150 +0.00(+0.00%)
Sep 10, 2014 7.338 7.346 7.135 7.173 43,925,836 -0.24(-3.21%)
Sep 09, 2014 7.515 7.589 7.364 7.411 20,258,770 -0.21(-2.78%)
Sep 08, 2014 7.926 7.984 7.589 7.623 24,786,708 -0.24(-3.08%)
Sep 05, 2014 7.774 7.887 7.731 7.865 19,028,906 +0.11(+1.45%)
Sep 04, 2014 7.883 7.999 7.714 7.753 29,433,284 -0.26(-3.19%)
Sep 03, 2014 8.021 8.071 7.883 8.008 17,808,780 -0.00(-0.05%)
Sep 02, 2014 7.774 8.030 7.684 8.012 18,966,412 +0.13(+1.64%)
Aug 29, 2014 7.767 7.883 7.883 7.883 17,565,342 +0.19(+2.47%)
Aug 28, 2014 7.656 7.723 7.581 7.693 24,593,580 +0.03(+0.34%)
Aug 27, 2014 7.473 7.676 7.460 7.667 20,905,558 +0.26(+3.50%)
Aug 26, 2014 7.330 7.447 7.274 7.408 13,772,939 +0.14(+1.90%)
Aug 25, 2014 7.179 7.287 7.162 7.270 9,363,278 +0.12(+1.69%)
Aug 22, 2014 7.213 7.222 7.097 7.149 10,244,327 -0.14(-1.90%)
Aug 21, 2014 7.235 7.304 7.190 7.287 19,739,788 +0.09(+1.26%)
Aug 20, 2014 7.166 7.218 7.131 7.196 15,521,771 +0.03(+0.36%)
Aug 19, 2014 6.958 7.209 6.915 7.170 20,549,250 +0.20(+2.85%)
Aug 18, 2014 6.954 6.984 6.878 6.971 13,062,553 +0.10(+1.51%)
Aug 15, 2014 6.876 6.881 6.755 6.868 15,476,211 +0.10(+1.53%)
Aug 14, 2014 6.604 6.768 6.600 6.764 16,618,785 +0.19(+2.83%)
Aug 13, 2014 6.669 6.751 6.474 6.578 28,229,406 -0.04(-0.59%)
Aug 12, 2014 6.556 6.649 6.535 6.617 11,712,632 +0.00(+0.07%)
Aug 11, 2014 6.483 6.617 6.444 6.613 13,069,208 +0.19(+3.03%)
Aug 08, 2014 6.466 6.487 6.351 6.418 16,576,913 -0.11(-1.66%)
Aug 07, 2014 6.699 6.699 6.481 6.526 14,201,821 -0.16(-2.39%)
Aug 06, 2014 6.630 6.790 6.582 6.686 13,834,214 +0.03(+0.39%)
Aug 05, 2014 6.742 6.794 6.643 6.660 10,656,689 -0.07(-1.03%)
Aug 04, 2014 6.716 6.742 6.608 6.729 15,299,752 +0.06(+0.90%)
Aug 01, 2014 6.639 6.725 6.557 6.669 15,674,723 +0.07(+1.05%)
Jul 31, 2014 6.626 6.686 6.518 6.600 18,917,650 -0.10(-1.42%)
Jul 30, 2014 6.777 6.810 6.652 6.695 12,349,405 -0.07(-1.02%)
Jul 29, 2014 6.740 6.950 6.730 6.764 10,513,060 -0.03(-0.44%)
Jul 28, 2014 6.842 6.855 6.751 6.794 10,702,274 -0.05(-0.76%)
Jul 25, 2014 6.907 6.924 6.807 6.846 15,407,502 -0.06(-0.88%)
Jul 24, 2014 6.812 6.937 6.790 6.907 15,173,015 +0.07(+1.07%)
Jul 23, 2014 6.747 6.838 6.743 6.833 13,917,366 -0.04(-0.63%)
Jul 22, 2014 6.855 6.889 6.786 6.876 13,446,085 +0.03(+0.50%)
Jul 21, 2014 6.743 6.876 6.708 6.842 13,954,661 +0.11(+1.67%)
Jul 18, 2014 6.630 6.799 6.609 6.730 14,178,019 +0.35(+5.48%)
Jul 17, 2014 6.483 6.565 6.349 6.380 12,784,332 -0.12(-1.80%)
Jul 16, 2014 6.660 6.699 6.440 6.496 19,170,516 -0.21(-3.16%)
Jul 15, 2014 6.678 6.743 6.622 6.708 15,466,985 +0.01(+0.19%)
Jul 14, 2014 6.509 6.704 6.496 6.695 16,712,549 +0.27(+4.17%)
Jul 11, 2014 6.371 6.445 6.298 6.427 13,142,945 +0.05(+0.74%)
Jul 10, 2014 6.280 6.414 6.207 6.380 21,974,240 +0.07(+1.16%)
Jul 09, 2014 6.220 6.494 6.203 6.306 25,220,670 +0.08(+1.32%)
Jul 08, 2014 6.319 6.319 6.216 6.224 9,492,208 -0.04(-0.62%)
Jul 07, 2014 6.280 6.302 6.216 6.263 9,315,824 -0.06(-0.89%)
Jul 03, 2014 6.151 6.319 6.319 6.319 13,949,651 +0.15(+2.45%)
Jul 02, 2014 6.267 6.298 6.151 6.168 14,008,145 -0.12(-1.86%)
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.