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 )

2.240 -0.020 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jul 31, 2013 4.978 5.002 4.881 4.922 31,548,306 -0.10(-2.00%)
Jul 30, 2013 5.155 5.159 4.998 5.022 13,009,432 -0.02(-0.40%)
Jul 29, 2013 5.091 5.091 4.982 5.042 12,303,002 -0.05(-0.95%)
Jul 26, 2013 5.167 5.169 4.994 5.091 35,194,324 -0.08(-1.56%)
Jul 25, 2013 5.163 5.260 5.115 5.171 24,343,702 -0.01(-0.23%)
Jul 24, 2013 5.288 5.308 5.101 5.183 23,443,006 -0.19(-3.52%)
Jul 23, 2013 5.316 5.407 5.284 5.373 54,884,588 +0.11(+2.14%)
Jul 22, 2013 4.970 5.289 4.922 5.260 36,701,976 +0.21(+4.15%)
Jul 19, 2013 5.099 5.099 4.974 5.050 30,132,880 -0.10(-1.88%)
Jul 18, 2013 5.155 5.244 5.127 5.147 29,901,956 -0.04(-0.85%)
Jul 17, 2013 5.075 5.216 5.054 5.191 34,512,604 +0.17(+3.37%)
Jul 16, 2013 5.083 5.087 4.965 5.022 27,046,860 -0.06(-1.11%)
Jul 15, 2013 4.849 5.107 4.849 5.079 28,216,744 +0.19(+3.87%)
Jul 12, 2013 4.861 4.905 4.809 4.889 19,275,630 +0.01(+0.25%)
Jul 11, 2013 4.756 4.881 4.700 4.877 29,736,564 +0.23(+4.85%)
Jul 10, 2013 4.696 4.724 4.615 4.652 27,833,112 -0.08(-1.70%)
Jul 09, 2013 4.700 4.754 4.648 4.732 19,005,328 +0.08(+1.82%)
Jul 08, 2013 4.652 4.718 4.571 4.648 31,142,128 +0.04(+0.87%)
Jul 05, 2013 4.797 4.817 4.547 4.607 74,975,272 -0.28(-5.77%)
Jul 03, 2013 4.952 4.990 4.837 4.889 26,039,572 -0.07(-1.38%)
Jul 02, 2013 5.119 5.189 4.873 4.958 30,879,672 -0.23(-4.43%)
Jul 01, 2013 5.208 5.244 5.152 5.188 22,520,394 -0.05(-0.92%)
Jun 28, 2013 5.152 5.252 5.121 5.236 35,588,964 -0.03(-0.52%)
Jun 27, 2013 5.219 5.317 5.211 5.263 24,689,966 +0.05(+0.92%)
Jun 26, 2013 5.179 5.283 5.179 5.215 24,641,662 +0.15(+3.00%)
Jun 25, 2013 5.127 5.127 4.987 5.063 31,277,234 +0.02(+0.40%)
Jun 24, 2013 5.003 5.131 4.854 5.043 29,660,998 -0.10(-2.02%)
Jun 21, 2013 5.195 5.197 5.031 5.147 24,967,590 +0.00(+0.08%)
Jun 20, 2013 5.059 5.172 4.967 5.143 50,940,368 -0.13(-2.43%)
Jun 19, 2013 5.475 5.531 5.239 5.271 42,475,312 -0.20(-3.58%)
Jun 18, 2013 5.471 5.523 5.431 5.467 27,635,542 -0.11(-2.01%)
Jun 17, 2013 5.607 5.639 5.519 5.579 18,794,524 -0.01(-0.21%)
Jun 14, 2013 5.727 5.731 5.581 5.591 17,782,072 -0.08(-1.41%)
Jun 13, 2013 5.759 5.783 5.667 5.671 17,736,592 -0.05(-0.84%)
Jun 12, 2013 5.791 5.831 5.643 5.719 17,414,570 -0.08(-1.45%)
Jun 11, 2013 5.839 5.863 5.735 5.803 19,231,446 -0.20(-3.26%)
Jun 10, 2013 5.951 6.026 5.871 5.998 13,766,600 -0.01(-0.13%)
Jun 07, 2013 5.971 6.126 5.923 6.006 18,548,938 -0.06(-1.05%)
Jun 06, 2013 5.982 6.074 5.959 6.070 16,899,264 +0.07(+1.20%)
Jun 05, 2013 6.226 6.226 5.994 5.998 19,070,054 -0.17(-2.79%)
Jun 04, 2013 6.334 6.342 6.130 6.170 13,831,017 -0.15(-2.35%)
Jun 03, 2013 6.406 6.422 6.259 6.319 16,111,550 -0.12(-1.92%)
May 31, 2013 6.386 6.442 6.303 6.442 27,834,816 -0.06(-0.86%)
May 30, 2013 6.319 6.558 6.300 6.498 12,530,416 +0.07(+1.12%)
May 29, 2013 6.582 6.634 6.418 6.426 13,110,347 -0.26(-3.94%)
May 28, 2013 6.742 6.782 6.654 6.690 12,499,394 +0.00(+0.00%)
May 24, 2013 6.758 6.786 6.634 6.690 25,119,148 -0.08(-1.24%)
May 23, 2013 6.762 6.818 6.690 6.774 15,771,131 -0.05(-0.70%)
May 22, 2013 6.866 6.989 6.814 6.822 17,141,910 -0.04(-0.64%)
May 21, 2013 6.866 6.890 6.766 6.866 11,855,695 +0.00(+0.06%)
May 20, 2013 6.782 6.862 6.752 6.862 18,611,384 +0.12(+1.84%)
May 17, 2013 6.634 6.738 6.634 6.738 12,087,671 +0.12(+1.81%)
May 16, 2013 6.622 6.690 6.606 6.618 15,631,128 -0.00(-0.06%)
May 15, 2013 6.582 6.686 6.568 6.622 10,746,950 +0.02(+0.36%)
May 13, 2013 6.662 6.666 6.546 6.598 9,400,783 -0.03(-0.42%)
May 10, 2013 6.686 6.698 6.602 6.626 11,589,455 -0.02(-0.30%)
May 09, 2013 6.786 6.830 6.610 6.646 9,049,668 -0.10(-1.48%)
May 08, 2013 6.778 6.826 6.722 6.746 18,280,310 +0.08(+1.14%)
May 07, 2013 6.518 6.710 6.514 6.670 9,615,162 +0.18(+2.83%)
May 06, 2013 6.562 6.566 6.454 6.486 8,889,537 -0.12(-1.81%)
May 03, 2013 6.626 6.670 6.602 6.606 13,329,206 +0.03(+0.48%)
May 02, 2013 6.686 6.722 6.534 6.574 11,706,286 -0.01(-0.12%)
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.