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 (%)
Oct 31, 2014 6.429 6.545 6.360 6.463 34,100,484 -0.01(-0.13%)
Oct 30, 2014 6.381 6.537 6.321 6.472 30,772,482 +0.55(+9.25%)
Oct 29, 2014 6.239 6.260 5.881 5.924 24,819,070 -0.16(-2.56%)
Oct 28, 2014 5.937 6.140 5.879 6.079 28,867,454 +0.34(+5.94%)
Oct 27, 2014 5.385 5.751 5.928 5.738 65,598,692 -0.19(-3.20%)
Oct 24, 2014 5.842 6.092 5.777 5.928 30,145,072 +0.22(+3.78%)
Oct 23, 2014 5.807 5.937 5.622 5.712 37,210,900 -0.33(-5.50%)
Oct 22, 2014 6.135 6.269 5.989 6.045 26,842,174 -0.04(-0.71%)
Oct 21, 2014 6.036 6.135 5.945 6.088 38,157,656 -0.37(-5.74%)
Oct 20, 2014 6.485 6.590 6.411 6.459 24,000,778 -0.20(-2.98%)
Oct 17, 2014 6.463 6.696 6.390 6.657 25,510,446 +0.33(+5.18%)
Oct 16, 2014 6.347 6.537 6.282 6.329 25,280,068 -0.30(-4.55%)
Oct 15, 2014 6.817 6.847 6.416 6.631 35,026,164 -0.50(-7.07%)
Oct 14, 2014 6.942 7.192 6.916 7.136 28,216,388 +0.07(+0.98%)
Oct 13, 2014 6.813 7.179 6.813 7.067 38,856,300 +0.58(+8.98%)
Oct 10, 2014 6.731 6.735 6.474 6.485 21,518,458 -0.38(-5.59%)
Oct 09, 2014 6.852 6.990 6.774 6.869 29,453,094 +0.09(+1.27%)
Oct 08, 2014 6.886 6.886 6.537 6.782 29,487,604 +0.00(+0.00%)
Oct 07, 2014 6.912 6.981 6.739 6.782 37,338,432 +0.05(+0.77%)
Oct 06, 2014 6.990 7.003 6.722 6.731 49,823,028 +0.62(+10.09%)
Oct 03, 2014 6.002 6.196 5.954 6.114 25,915,564 +0.11(+1.80%)
Oct 02, 2014 5.984 6.094 5.814 6.006 39,521,848 +0.17(+2.87%)
Oct 01, 2014 5.950 6.050 5.804 5.838 32,418,008 -0.31(-4.98%)
Sep 30, 2014 6.050 6.209 5.955 6.144 38,204,540 -0.13(-2.06%)
Sep 29, 2014 6.291 6.448 6.239 6.274 32,849,868 -0.57(-8.38%)
Sep 26, 2014 6.554 6.873 6.550 6.847 19,308,750 +0.32(+4.96%)
Sep 25, 2014 6.666 6.707 6.507 6.524 18,404,116 -0.25(-3.75%)
Sep 24, 2014 6.649 6.817 6.580 6.778 15,514,220 +0.09(+1.42%)
Sep 23, 2014 6.735 6.882 6.619 6.683 21,992,736 -0.08(-1.15%)
Sep 22, 2014 6.675 6.791 6.666 6.761 17,798,446 -0.13(-1.82%)
Sep 19, 2014 7.063 7.063 6.869 6.886 14,596,070 -0.19(-2.74%)
Sep 18, 2014 7.147 7.214 7.007 7.080 18,806,466 -0.13(-1.74%)
Sep 17, 2014 7.367 7.373 7.201 7.205 23,781,464 -0.04(-0.59%)
Sep 16, 2014 7.257 7.460 7.209 7.248 27,534,358 +0.25(+3.51%)
Sep 15, 2014 6.778 7.007 6.770 7.003 19,139,690 +0.19(+2.72%)
Sep 12, 2014 6.990 6.994 6.757 6.817 36,317,692 -0.34(-4.70%)
Sep 11, 2014 7.197 7.261 7.119 7.153 24,382,234 +0.00(+0.00%)
Sep 10, 2014 7.317 7.326 7.115 7.153 44,048,836 -0.24(-3.21%)
Sep 09, 2014 7.494 7.567 7.343 7.391 20,315,498 -0.21(-2.78%)
Sep 08, 2014 7.904 7.962 7.567 7.602 24,856,116 -0.24(-3.08%)
Sep 05, 2014 7.753 7.865 7.710 7.843 19,082,190 +0.11(+1.45%)
Sep 04, 2014 7.861 7.977 7.692 7.731 29,515,702 -0.25(-3.19%)
Sep 03, 2014 7.999 8.048 7.861 7.986 17,858,648 -0.00(-0.05%)
Sep 02, 2014 7.753 8.007 7.662 7.990 19,019,522 +0.13(+1.64%)
Aug 29, 2014 7.745 7.861 7.861 7.861 17,614,528 +0.19(+2.47%)
Aug 28, 2014 7.635 7.702 7.560 7.672 24,662,444 +0.03(+0.34%)
Aug 27, 2014 7.452 7.654 7.439 7.646 20,964,094 +0.26(+3.50%)
Aug 26, 2014 7.310 7.426 7.254 7.387 13,811,505 +0.14(+1.90%)
Aug 25, 2014 7.159 7.267 7.142 7.249 9,389,496 +0.12(+1.69%)
Aug 22, 2014 7.193 7.202 7.077 7.129 10,273,012 -0.14(-1.90%)
Aug 21, 2014 7.215 7.284 7.170 7.267 19,795,060 +0.09(+1.26%)
Aug 20, 2014 7.146 7.198 7.111 7.176 15,565,233 +0.03(+0.36%)
Aug 19, 2014 6.939 7.189 6.896 7.150 20,606,790 +0.20(+2.85%)
Aug 18, 2014 6.935 6.965 6.859 6.952 13,099,130 +0.10(+1.51%)
Aug 15, 2014 6.857 6.861 6.736 6.848 15,519,545 +0.10(+1.53%)
Aug 14, 2014 6.586 6.749 6.581 6.745 16,665,319 +0.19(+2.83%)
Aug 13, 2014 6.650 6.732 6.456 6.560 28,308,450 -0.04(-0.59%)
Aug 12, 2014 6.538 6.631 6.517 6.598 11,745,428 +0.00(+0.07%)
Aug 11, 2014 6.465 6.598 6.426 6.594 13,105,803 +0.19(+3.03%)
Aug 08, 2014 6.448 6.469 6.333 6.400 16,623,330 -0.11(-1.66%)
Aug 07, 2014 6.680 6.680 6.463 6.508 14,241,588 -0.16(-2.39%)
Aug 06, 2014 6.611 6.771 6.564 6.667 13,872,951 +0.03(+0.39%)
Aug 05, 2014 6.723 6.775 6.624 6.642 10,686,529 -0.07(-1.03%)
Aug 04, 2014 6.698 6.723 6.590 6.711 15,342,593 +0.06(+0.90%)
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.