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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2014 5.774 5.898 5.774 5.838 35,946,668 +0.04(+0.74%)
Mar 28, 2014 5.749 5.868 5.744 5.795 25,648,100 +0.03(+0.52%)
Mar 27, 2014 5.599 5.804 5.595 5.766 36,162,792 +0.31(+5.63%)
Mar 26, 2014 5.381 5.526 5.377 5.458 30,739,336 +0.11(+2.08%)
Mar 25, 2014 5.339 5.454 5.304 5.347 33,753,732 +0.00(+0.00%)
Mar 24, 2014 5.245 5.398 5.232 5.347 19,656,382 +0.19(+3.73%)
Mar 21, 2014 5.099 5.227 5.091 5.155 31,017,410 -0.02(-0.41%)
Mar 20, 2014 5.027 5.193 4.988 5.176 19,623,644 +0.19(+3.77%)
Mar 19, 2014 4.954 5.057 4.946 4.988 16,816,448 +0.02(+0.43%)
Mar 18, 2014 4.860 4.980 4.856 4.967 15,748,361 +0.09(+1.75%)
Mar 17, 2014 4.796 4.903 4.792 4.882 11,185,621 +0.12(+2.51%)
Mar 14, 2014 4.788 4.852 4.732 4.762 14,655,159 -0.07(-1.41%)
Mar 13, 2014 4.958 4.975 4.813 4.830 18,371,080 -0.10(-1.99%)
Mar 12, 2014 4.869 4.929 4.835 4.929 18,153,258 +0.06(+1.23%)
Mar 11, 2014 4.950 4.971 4.847 4.869 15,881,041 -0.04(-0.78%)
Mar 10, 2014 5.014 5.018 4.856 4.907 15,876,032 -0.13(-2.63%)
Mar 07, 2014 5.099 5.116 4.997 5.040 27,466,876 -0.12(-2.24%)
Mar 06, 2014 5.018 5.168 5.018 5.155 25,725,200 +0.17(+3.42%)
Mar 05, 2014 4.920 4.993 4.835 4.984 15,554,737 +0.05(+1.04%)
Mar 04, 2014 4.933 5.014 4.873 4.933 8,180,509 +0.08(+1.58%)
Mar 03, 2014 4.929 4.955 4.809 4.856 16,290,084 -0.16(-3.15%)
Feb 28, 2014 5.057 5.070 4.942 5.014 30,600,956 -0.04(-0.84%)
Feb 27, 2014 4.912 5.061 4.912 5.057 19,673,082 +0.19(+3.86%)
Feb 26, 2014 4.882 4.925 4.818 4.869 11,071,278 -0.03(-0.52%)
Feb 25, 2014 4.997 5.006 4.869 4.895 14,737,263 -0.08(-1.55%)
Feb 24, 2014 4.976 5.074 4.920 4.972 25,759,892 +0.05(+1.04%)
Feb 21, 2014 4.852 4.950 4.848 4.920 18,494,634 +0.12(+2.58%)
Feb 20, 2014 4.844 4.886 4.750 4.797 23,410,044 +0.01(+0.18%)
Feb 19, 2014 4.605 4.833 4.600 4.788 45,325,156 +0.05(+0.99%)
Feb 18, 2014 4.720 4.775 4.707 4.741 38,993,444 +0.00(+0.09%)
Feb 14, 2014 4.703 4.737 4.737 4.737 12,801,975 +0.05(+1.09%)
Feb 13, 2014 4.592 4.698 4.575 4.686 12,471,062 +0.05(+1.01%)
Feb 12, 2014 4.703 4.733 4.600 4.639 12,399,007 -0.10(-2.07%)
Feb 11, 2014 4.613 4.754 4.594 4.737 22,675,170 +0.09(+1.94%)
Feb 10, 2014 4.683 4.685 4.622 4.647 13,803,724 -0.05(-0.99%)
Feb 07, 2014 4.719 4.736 4.638 4.694 19,170,416 +0.01(+0.18%)
Feb 06, 2014 4.524 4.702 4.524 4.685 19,048,474 +0.18(+3.94%)
Feb 05, 2014 4.545 4.554 4.461 4.507 16,684,355 -0.03(-0.56%)
Feb 04, 2014 4.499 4.583 4.473 4.533 21,354,616 +0.21(+4.78%)
Feb 03, 2014 4.486 4.486 4.326 4.326 26,616,416 -0.13(-2.85%)
Jan 31, 2014 4.444 4.579 4.415 4.453 32,222,474 -0.04(-0.94%)
Jan 30, 2014 4.571 4.596 4.461 4.495 17,926,960 +0.03(+0.57%)
Jan 29, 2014 4.550 4.567 4.438 4.470 30,278,502 -0.17(-3.73%)
Jan 28, 2014 4.689 4.719 4.624 4.643 18,584,906 +0.03(+0.73%)
Jan 27, 2014 4.626 4.681 4.592 4.609 23,667,010 -0.00(-0.09%)
Jan 24, 2014 4.698 4.702 4.590 4.613 22,882,228 -0.19(-3.88%)
Jan 23, 2014 4.939 4.941 4.736 4.799 16,778,146 -0.13(-2.58%)
Jan 22, 2014 4.930 4.968 4.884 4.926 13,147,627 +0.04(+0.78%)
Jan 21, 2014 4.922 4.968 4.884 4.888 12,441,481 +0.03(+0.70%)
Jan 17, 2014 4.926 4.854 4.854 4.854 16,500,121 -0.07(-1.37%)
Jan 16, 2014 5.007 5.011 4.888 4.922 21,536,312 -0.08(-1.52%)
Jan 15, 2014 4.973 5.040 4.968 4.998 17,626,880 +0.03(+0.51%)
Jan 14, 2014 4.918 4.985 4.905 4.973 14,837,837 +0.07(+1.38%)
Jan 13, 2014 4.998 5.032 4.884 4.905 15,068,677 -0.06(-1.19%)
Jan 10, 2014 4.901 5.019 4.871 4.964 21,448,306 +0.08(+1.65%)
Jan 09, 2014 4.947 4.947 4.804 4.884 18,224,912 -0.08(-1.62%)
Jan 08, 2014 5.066 5.070 4.952 4.964 19,520,854 -0.08(-1.51%)
Jan 07, 2014 5.155 5.155 5.019 5.040 9,546,885 -0.03(-0.58%)
Jan 06, 2014 5.108 5.140 5.057 5.070 28,582,552 -0.02(-0.33%)
Jan 03, 2014 5.100 5.121 5.053 5.087 14,275,212 -0.04(-0.75%)
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.