Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2013 5.235 5.295 5.295 5.295 6,488,668 +0.07(+1.38%)
Dec 30, 2013 5.219 5.257 5.176 5.223 9,897,920 +0.01(+0.16%)
Dec 27, 2013 5.159 5.231 5.159 5.214 13,834,017 +0.08(+1.48%)
Dec 26, 2013 5.176 5.197 5.134 5.138 7,317,496 -0.02(-0.40%)
Dec 24, 2013 5.134 5.176 5.105 5.159 4,707,410 +0.05(+0.98%)
Dec 23, 2013 5.121 5.159 5.075 5.109 16,250,132 +0.11(+2.17%)
Dec 20, 2013 5.126 5.146 4.984 5.000 21,422,260 -0.21(-4.01%)
Dec 19, 2013 5.142 5.238 5.122 5.209 25,628,552 -0.05(-0.87%)
Dec 18, 2013 5.159 5.280 5.105 5.255 33,728,572 +0.09(+1.78%)
Dec 17, 2013 5.184 5.201 5.142 5.163 22,688,376 -0.00(-0.08%)
Dec 16, 2013 5.142 5.213 5.123 5.167 27,174,474 +0.05(+0.90%)
Dec 13, 2013 5.100 5.138 5.061 5.121 25,801,362 +0.05(+1.07%)
Dec 12, 2013 5.004 5.117 4.938 5.067 22,562,534 +0.02(+0.33%)
Dec 11, 2013 5.121 5.132 5.015 5.050 17,698,102 -0.18(-3.43%)
Dec 10, 2013 5.205 5.247 5.196 5.230 12,196,809 +0.03(+0.64%)
Dec 09, 2013 5.240 5.263 5.178 5.196 14,930,668 +0.02(+0.40%)
Dec 06, 2013 5.163 5.217 5.130 5.176 12,659,003 +0.05(+0.98%)
Dec 05, 2013 5.080 5.155 5.075 5.126 17,347,548 -0.02(-0.41%)
Dec 04, 2013 5.163 5.213 5.092 5.146 16,523,755 -0.08(-1.52%)
Dec 03, 2013 5.311 5.355 5.155 5.226 18,591,444 -0.09(-1.74%)
Dec 02, 2013 5.518 5.539 5.314 5.318 16,448,044 -0.22(-3.92%)
Nov 29, 2013 5.502 5.550 5.489 5.535 9,940,192 +0.03(+0.53%)
Nov 27, 2013 5.462 5.577 5.452 5.506 25,886,210 +0.13(+2.48%)
Nov 26, 2013 5.518 5.527 5.368 5.372 23,985,274 -0.09(-1.60%)
Nov 25, 2013 5.510 5.539 5.393 5.460 16,046,625 -0.13(-2.31%)
Nov 22, 2013 5.506 5.623 5.502 5.589 20,330,086 +0.05(+0.90%)
Nov 21, 2013 5.531 5.554 5.460 5.539 20,427,952 -0.05(-0.90%)
Nov 20, 2013 5.593 5.706 5.560 5.589 12,417,852 -0.01(-0.22%)
Nov 19, 2013 5.789 5.798 5.581 5.602 20,396,200 -0.17(-2.96%)
Nov 18, 2013 5.798 5.856 5.756 5.773 20,821,182 +0.05(+0.87%)
Nov 15, 2013 5.689 5.794 5.664 5.723 11,565,547 +0.05(+0.88%)
Nov 14, 2013 5.606 5.723 5.573 5.673 13,457,572 +0.19(+3.50%)
Nov 12, 2013 5.518 5.573 5.443 5.481 16,803,768 -0.08(-1.43%)
Nov 11, 2013 5.568 5.614 5.502 5.560 11,748,871 -0.04(-0.67%)
Nov 08, 2013 5.648 5.652 5.485 5.598 19,255,220 -0.14(-2.47%)
Nov 07, 2013 5.898 5.935 5.735 5.739 15,637,479 -0.20(-3.37%)
Nov 06, 2013 5.898 5.960 5.865 5.940 15,582,131 -0.03(-0.49%)
Nov 05, 2013 5.981 6.031 5.923 5.969 21,375,038 -0.17(-2.79%)
Nov 04, 2013 6.052 6.177 6.048 6.140 17,675,778 +0.15(+2.50%)
Nov 01, 2013 5.923 6.036 5.923 5.990 15,594,887 -0.02(-0.35%)
Oct 31, 2013 6.194 6.203 6.003 6.011 24,999,988 -0.18(-2.96%)
Oct 30, 2013 6.149 6.224 6.117 6.194 13,330,957 +0.00(+0.07%)
Oct 29, 2013 6.236 6.236 6.161 6.190 41,287,032 +0.03(+0.54%)
Oct 28, 2013 6.178 6.194 6.134 6.157 24,952,236 +0.00(+0.07%)
Oct 25, 2013 6.194 6.201 6.117 6.153 13,275,678 -0.01(-0.20%)
Oct 24, 2013 6.128 6.174 6.069 6.165 15,298,775 -0.00(-0.07%)
Oct 23, 2013 6.311 6.311 6.165 6.169 15,823,291 -0.21(-3.27%)
Oct 22, 2013 6.280 6.403 6.278 6.378 13,280,330 +0.09(+1.39%)
Oct 21, 2013 6.328 6.340 6.180 6.290 15,145,775 -0.08(-1.31%)
Oct 18, 2013 6.417 6.424 6.332 6.374 11,610,671 -0.03(-0.46%)
Oct 17, 2013 6.353 6.405 6.332 6.403 13,004,875 +0.10(+1.59%)
Oct 16, 2013 6.240 6.420 6.240 6.303 19,025,054 +0.09(+1.41%)
Oct 15, 2013 6.174 6.228 6.161 6.215 20,244,412 +0.00(+0.00%)
Oct 14, 2013 6.032 6.224 6.015 6.215 14,200,946 +0.11(+1.84%)
Oct 11, 2013 6.094 6.132 6.036 6.103 12,337,912 -0.00(-0.07%)
Oct 10, 2013 5.990 6.115 5.982 6.107 20,514,704 +0.16(+2.66%)
Oct 09, 2013 5.848 5.973 5.844 5.948 13,125,450 +0.13(+2.22%)
Oct 08, 2013 5.865 5.878 5.796 5.819 11,862,604 -0.03(-0.50%)
Oct 07, 2013 5.773 5.878 5.765 5.848 12,457,954 +0.02(+0.29%)
Oct 04, 2013 5.815 5.861 5.790 5.832 15,260,358 -0.02(-0.36%)
Oct 03, 2013 5.857 5.923 5.790 5.853 13,145,313 -0.05(-0.85%)
Oct 02, 2013 5.819 5.940 5.803 5.903 17,612,924 +0.08(+1.35%)
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.