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 )

2.280 -0.010 (-0.43%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 20, 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 (%)
Jan 31, 2014 4.303 4.434 4.275 4.311 33,277,952 -0.04(-0.94%)
Jan 30, 2014 4.426 4.451 4.320 4.352 18,514,174 +0.02(+0.57%)
Jan 29, 2014 4.406 4.422 4.297 4.328 31,270,302 -0.17(-3.73%)
Jan 28, 2014 4.541 4.569 4.477 4.496 19,193,670 +0.03(+0.73%)
Jan 27, 2014 4.479 4.532 4.447 4.463 24,442,244 -0.00(-0.09%)
Jan 24, 2014 4.549 4.553 4.444 4.467 23,631,756 -0.18(-3.88%)
Jan 23, 2014 4.782 4.784 4.586 4.647 17,327,730 -0.12(-2.58%)
Jan 22, 2014 4.774 4.811 4.729 4.770 13,578,290 +0.04(+0.78%)
Jan 21, 2014 4.766 4.811 4.729 4.733 12,849,013 +0.03(+0.70%)
Jan 17, 2014 4.770 4.700 4.700 4.700 17,040,598 -0.07(-1.37%)
Jan 16, 2014 4.848 4.852 4.733 4.766 22,241,754 -0.07(-1.52%)
Jan 15, 2014 4.815 4.881 4.811 4.840 18,204,266 +0.02(+0.51%)
Jan 14, 2014 4.762 4.827 4.750 4.815 15,323,865 +0.07(+1.38%)
Jan 13, 2014 4.840 4.872 4.729 4.750 15,562,266 -0.06(-1.19%)
Jan 10, 2014 4.745 4.860 4.717 4.807 22,150,864 +0.08(+1.64%)
Jan 09, 2014 4.790 4.790 4.651 4.729 18,821,886 -0.08(-1.62%)
Jan 08, 2014 4.905 4.909 4.795 4.807 20,160,276 -0.07(-1.51%)
Jan 07, 2014 4.991 4.991 4.860 4.881 9,859,602 -0.03(-0.58%)
Jan 06, 2014 4.946 4.977 4.897 4.909 29,518,800 -0.02(-0.33%)
Jan 03, 2014 4.938 4.958 4.893 4.926 14,742,810 -0.04(-0.75%)
Jan 02, 2014 4.992 5.016 4.930 4.963 13,349,876 -0.16(-3.19%)
Dec 31, 2013 5.069 5.127 5.127 5.127 6,701,210 +0.07(+1.38%)
Dec 30, 2013 5.053 5.090 5.012 5.057 10,222,134 +0.01(+0.16%)
Dec 27, 2013 4.996 5.065 4.995 5.049 14,287,161 +0.07(+1.48%)
Dec 26, 2013 5.012 5.033 4.971 4.975 7,557,187 -0.02(-0.40%)
Dec 24, 2013 4.971 5.011 4.943 4.995 4,861,605 +0.05(+0.98%)
Dec 23, 2013 4.959 4.995 4.914 4.947 16,782,420 +0.11(+2.17%)
Dec 20, 2013 4.963 4.983 4.826 4.842 22,123,966 -0.20(-4.01%)
Dec 19, 2013 4.979 5.072 4.960 5.044 26,468,038 -0.04(-0.87%)
Dec 18, 2013 4.995 5.112 4.943 5.088 34,833,384 +0.09(+1.78%)
Dec 17, 2013 5.020 5.036 4.979 4.999 23,431,554 -0.00(-0.08%)
Dec 16, 2013 4.979 5.048 4.961 5.003 28,064,598 +0.04(+0.90%)
Dec 13, 2013 4.939 4.975 4.900 4.959 26,646,510 +0.05(+1.07%)
Dec 12, 2013 4.846 4.955 4.781 4.906 23,301,590 +0.02(+0.33%)
Dec 11, 2013 4.959 4.969 4.856 4.890 18,277,820 -0.17(-3.43%)
Dec 10, 2013 5.040 5.080 5.032 5.064 12,596,327 +0.03(+0.64%)
Dec 09, 2013 5.074 5.096 5.013 5.032 15,419,735 +0.02(+0.40%)
Dec 06, 2013 4.999 5.052 4.967 5.011 13,073,660 +0.05(+0.98%)
Dec 05, 2013 4.918 4.991 4.914 4.963 17,915,782 -0.02(-0.41%)
Dec 04, 2013 4.999 5.048 4.931 4.983 17,065,006 -0.08(-1.52%)
Dec 03, 2013 5.143 5.185 4.991 5.060 19,200,424 -0.09(-1.74%)
Dec 02, 2013 5.343 5.364 5.145 5.149 16,986,814 -0.21(-3.92%)
Nov 29, 2013 5.327 5.374 5.315 5.359 10,265,791 +0.03(+0.53%)
Nov 27, 2013 5.289 5.400 5.279 5.331 26,734,134 +0.13(+2.48%)
Nov 26, 2013 5.343 5.351 5.198 5.202 24,770,932 -0.08(-1.60%)
Nov 25, 2013 5.335 5.364 5.222 5.287 16,572,246 -0.13(-2.31%)
Nov 22, 2013 5.331 5.444 5.327 5.412 20,996,014 +0.05(+0.90%)
Nov 21, 2013 5.355 5.378 5.287 5.364 21,097,086 -0.05(-0.90%)
Nov 20, 2013 5.416 5.525 5.384 5.412 12,824,609 -0.01(-0.22%)
Nov 19, 2013 5.606 5.614 5.404 5.424 21,064,294 -0.17(-2.96%)
Nov 18, 2013 5.614 5.670 5.574 5.590 21,503,196 +0.05(+0.87%)
Nov 15, 2013 5.509 5.610 5.485 5.541 11,944,386 +0.05(+0.88%)
Nov 14, 2013 5.428 5.541 5.396 5.493 13,898,386 +0.19(+3.50%)
Nov 12, 2013 5.343 5.396 5.271 5.307 17,354,190 -0.08(-1.43%)
Nov 11, 2013 5.392 5.436 5.327 5.384 12,133,715 -0.04(-0.67%)
Nov 08, 2013 5.469 5.473 5.311 5.420 19,885,940 -0.14(-2.47%)
Nov 07, 2013 5.711 5.747 5.553 5.557 16,149,698 -0.19(-3.37%)
Nov 06, 2013 5.711 5.771 5.679 5.751 16,092,537 -0.03(-0.49%)
Nov 05, 2013 5.792 5.840 5.735 5.779 22,075,196 -0.17(-2.79%)
Nov 04, 2013 5.860 5.981 5.856 5.945 18,254,762 +0.14(+2.50%)
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.