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 )

2.450 -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 (%)
Jul 31, 2013 5.141 5.166 5.041 5.083 30,546,590 -0.10(-2.00%)
Jul 30, 2013 5.324 5.328 5.162 5.187 12,596,359 -0.02(-0.40%)
Jul 29, 2013 5.258 5.258 5.145 5.208 11,912,360 -0.05(-0.95%)
Jul 26, 2013 5.337 5.339 5.158 5.258 34,076,844 -0.08(-1.56%)
Jul 25, 2013 5.332 5.432 5.283 5.341 23,570,744 -0.01(-0.23%)
Jul 24, 2013 5.461 5.482 5.268 5.353 22,698,648 -0.20(-3.52%)
Jul 23, 2013 5.491 5.584 5.457 5.549 53,141,904 +0.12(+2.14%)
Jul 22, 2013 5.133 5.462 5.083 5.432 35,536,620 +0.22(+4.15%)
Jul 19, 2013 5.266 5.266 5.137 5.216 29,176,106 -0.10(-1.88%)
Jul 18, 2013 5.324 5.416 5.295 5.316 28,952,514 -0.05(-0.85%)
Jul 17, 2013 5.241 5.387 5.220 5.362 33,416,764 +0.17(+3.37%)
Jul 16, 2013 5.249 5.253 5.128 5.187 26,188,072 -0.06(-1.11%)
Jul 15, 2013 5.008 5.274 5.008 5.245 27,320,812 +0.20(+3.87%)
Jul 12, 2013 5.021 5.066 4.966 5.050 18,663,594 +0.01(+0.25%)
Jul 11, 2013 4.912 5.041 4.854 5.037 28,792,376 +0.23(+4.85%)
Jul 10, 2013 4.850 4.879 4.767 4.804 26,949,360 -0.08(-1.70%)
Jul 09, 2013 4.854 4.910 4.800 4.887 18,401,876 +0.09(+1.82%)
Jul 08, 2013 4.804 4.873 4.721 4.800 30,153,310 +0.04(+0.87%)
Jul 05, 2013 4.954 4.975 4.696 4.758 72,594,672 -0.29(-5.77%)
Jul 03, 2013 5.114 5.154 4.996 5.050 25,212,768 -0.07(-1.38%)
Jul 02, 2013 5.287 5.360 5.033 5.120 29,899,186 -0.24(-4.43%)
Jul 01, 2013 5.379 5.416 5.320 5.358 21,805,330 -0.05(-0.92%)
Jun 28, 2013 5.320 5.424 5.289 5.408 34,458,948 -0.03(-0.52%)
Jun 27, 2013 5.390 5.491 5.382 5.436 23,906,016 +0.05(+0.92%)
Jun 26, 2013 5.349 5.456 5.349 5.386 23,859,244 +0.16(+3.00%)
Jun 25, 2013 5.295 5.295 5.151 5.229 30,284,128 +0.02(+0.40%)
Jun 24, 2013 5.167 5.300 5.013 5.209 28,719,208 -0.11(-2.02%)
Jun 21, 2013 5.366 5.368 5.196 5.316 24,174,826 +0.00(+0.08%)
Jun 20, 2013 5.225 5.341 5.130 5.312 49,322,924 -0.13(-2.43%)
Jun 19, 2013 5.655 5.712 5.411 5.444 41,126,648 -0.20(-3.58%)
Jun 18, 2013 5.650 5.704 5.609 5.646 26,758,064 -0.12(-2.01%)
Jun 17, 2013 5.791 5.824 5.700 5.762 18,197,764 -0.01(-0.21%)
Jun 14, 2013 5.915 5.919 5.764 5.774 17,217,460 -0.08(-1.41%)
Jun 13, 2013 5.948 5.972 5.853 5.857 17,173,424 -0.05(-0.84%)
Jun 12, 2013 5.981 6.022 5.828 5.906 16,861,626 -0.09(-1.45%)
Jun 11, 2013 6.030 6.055 5.923 5.993 18,620,814 -0.20(-3.26%)
Jun 10, 2013 6.146 6.224 6.063 6.195 13,329,486 -0.01(-0.13%)
Jun 07, 2013 6.166 6.327 6.117 6.203 17,959,976 -0.07(-1.05%)
Jun 06, 2013 6.179 6.274 6.154 6.269 16,362,682 +0.07(+1.20%)
Jun 05, 2013 6.430 6.430 6.191 6.195 18,464,546 -0.18(-2.79%)
Jun 04, 2013 6.542 6.550 6.331 6.373 13,391,857 -0.15(-2.35%)
Jun 03, 2013 6.616 6.633 6.464 6.526 15,599,980 -0.13(-1.92%)
May 31, 2013 6.596 6.654 6.509 6.654 26,951,012 -0.06(-0.86%)
May 30, 2013 6.526 6.773 6.506 6.711 12,132,553 +0.07(+1.12%)
May 29, 2013 6.798 6.852 6.629 6.637 12,694,070 -0.27(-3.94%)
May 28, 2013 6.963 7.004 6.872 6.909 12,102,517 +0.00(+0.00%)
May 24, 2013 6.979 7.008 6.852 6.909 24,321,570 -0.09(-1.24%)
May 23, 2013 6.984 7.041 6.909 6.996 15,270,370 -0.05(-0.70%)
May 22, 2013 7.091 7.219 7.037 7.045 16,597,624 -0.05(-0.64%)
May 21, 2013 7.091 7.116 6.988 7.091 11,479,256 +0.00(+0.06%)
May 20, 2013 7.004 7.087 6.973 7.087 18,020,440 +0.13(+1.84%)
May 17, 2013 6.852 6.959 6.852 6.959 11,703,866 +0.12(+1.81%)
May 16, 2013 6.839 6.909 6.823 6.835 15,134,813 -0.00(-0.06%)
May 15, 2013 6.798 6.905 6.784 6.839 10,405,715 +0.02(+0.36%)
May 13, 2013 6.880 6.885 6.761 6.814 9,102,291 -0.03(-0.42%)
May 10, 2013 6.905 6.918 6.819 6.843 11,221,470 -0.02(-0.30%)
May 09, 2013 7.008 7.054 6.827 6.864 8,762,325 -0.10(-1.48%)
May 08, 2013 7.000 7.050 6.942 6.967 17,699,878 +0.08(+1.14%)
May 07, 2013 6.732 6.930 6.728 6.889 9,309,864 +0.19(+2.83%)
May 06, 2013 6.777 6.781 6.666 6.699 8,607,279 -0.12(-1.81%)
May 03, 2013 6.843 6.889 6.819 6.823 12,905,980 +0.03(+0.48%)
May 02, 2013 6.905 6.942 6.749 6.790 11,334,592 -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.