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

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

2.420 -0.030 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Aug 30, 2013 4.849 4.895 4.791 4.837 29,543,626 +0.04(+0.87%)
Aug 29, 2013 4.774 4.916 4.762 4.795 18,709,392 +0.02(+0.35%)
Aug 28, 2013 4.762 4.853 4.728 4.778 14,471,485 +0.00(+0.00%)
Aug 27, 2013 4.766 4.793 4.716 4.778 25,118,490 -0.09(-1.88%)
Aug 26, 2013 4.982 4.986 4.853 4.870 13,460,758 -0.12(-2.34%)
Aug 23, 2013 4.849 5.016 4.807 4.986 24,050,982 +0.25(+5.27%)
Aug 22, 2013 4.757 4.793 4.712 4.737 17,056,028 +0.00(+0.00%)
Aug 21, 2013 4.866 4.874 4.720 4.737 25,845,274 -0.15(-3.15%)
Aug 20, 2013 4.924 4.980 4.878 4.891 16,745,358 -0.05(-1.09%)
Aug 19, 2013 4.949 5.003 4.895 4.945 19,884,922 -0.05(-1.00%)
Aug 16, 2013 5.132 5.157 4.995 4.995 19,934,516 -0.19(-3.61%)
Aug 15, 2013 5.136 5.228 5.090 5.182 31,647,456 -0.08(-1.50%)
Aug 14, 2013 5.265 5.336 5.244 5.261 15,365,920 -0.04(-0.71%)
Aug 13, 2013 5.278 5.315 5.207 5.299 12,198,820 +0.00(+0.08%)
Aug 12, 2013 5.282 5.378 5.257 5.294 18,770,620 +0.07(+1.27%)
Aug 09, 2013 5.161 5.251 5.111 5.228 18,605,852 +0.06(+1.13%)
Aug 08, 2013 5.045 5.178 4.995 5.170 25,366,860 +0.25(+4.99%)
Aug 07, 2013 4.882 4.999 4.866 4.924 11,955,908 +0.00(+0.00%)
Aug 06, 2013 5.032 5.053 4.911 4.924 25,021,636 -0.10(-1.91%)
Aug 05, 2013 5.111 5.149 5.003 5.020 15,517,726 -0.16(-3.05%)
Aug 02, 2013 5.182 5.282 5.153 5.178 13,092,635 -0.02(-0.33%)
Aug 01, 2013 5.137 5.224 5.133 5.195 19,801,490 +0.11(+2.21%)
Jul 31, 2013 5.141 5.166 5.041 5.083 30,547,694 -0.10(-2.00%)
Jul 30, 2013 5.324 5.328 5.162 5.187 12,596,814 -0.02(-0.40%)
Jul 29, 2013 5.257 5.257 5.145 5.208 11,912,791 -0.05(-0.95%)
Jul 26, 2013 5.336 5.339 5.158 5.257 34,078,076 -0.08(-1.56%)
Jul 25, 2013 5.332 5.432 5.282 5.341 23,571,598 -0.01(-0.23%)
Jul 24, 2013 5.461 5.482 5.268 5.353 22,699,470 -0.20(-3.52%)
Jul 23, 2013 5.490 5.584 5.457 5.549 53,143,828 +0.12(+2.14%)
Jul 22, 2013 5.133 5.462 5.083 5.432 35,537,908 +0.22(+4.15%)
Jul 19, 2013 5.266 5.266 5.137 5.216 29,177,162 -0.10(-1.88%)
Jul 18, 2013 5.324 5.415 5.295 5.316 28,953,562 -0.05(-0.85%)
Jul 17, 2013 5.241 5.386 5.220 5.361 33,417,974 +0.17(+3.37%)
Jul 16, 2013 5.249 5.253 5.127 5.187 26,189,020 -0.06(-1.11%)
Jul 15, 2013 5.008 5.274 5.008 5.245 27,321,800 +0.20(+3.87%)
Jul 12, 2013 5.020 5.066 4.966 5.049 18,664,268 +0.01(+0.25%)
Jul 11, 2013 4.912 5.041 4.854 5.037 28,793,416 +0.23(+4.85%)
Jul 10, 2013 4.850 4.879 4.767 4.804 26,950,334 -0.08(-1.70%)
Jul 09, 2013 4.854 4.910 4.800 4.887 18,402,542 +0.09(+1.82%)
Jul 08, 2013 4.804 4.873 4.721 4.800 30,154,400 +0.04(+0.87%)
Jul 05, 2013 4.954 4.975 4.696 4.758 72,597,296 -0.29(-5.77%)
Jul 03, 2013 5.114 5.153 4.995 5.049 25,213,680 -0.07(-1.38%)
Jul 02, 2013 5.287 5.359 5.033 5.120 29,900,268 -0.24(-4.43%)
Jul 01, 2013 5.378 5.416 5.320 5.358 21,806,118 -0.05(-0.92%)
Jun 28, 2013 5.320 5.424 5.289 5.408 34,460,192 -0.03(-0.52%)
Jun 27, 2013 5.390 5.491 5.382 5.436 23,906,874 +0.05(+0.92%)
Jun 26, 2013 5.349 5.456 5.349 5.386 23,860,102 +0.16(+3.00%)
Jun 25, 2013 5.295 5.295 5.151 5.229 30,285,216 +0.02(+0.40%)
Jun 24, 2013 5.167 5.299 5.013 5.209 28,720,240 -0.11(-2.02%)
Jun 21, 2013 5.365 5.367 5.196 5.316 24,175,694 +0.00(+0.08%)
Jun 20, 2013 5.225 5.341 5.130 5.312 49,324,696 -0.13(-2.43%)
Jun 19, 2013 5.654 5.712 5.411 5.444 41,128,124 -0.20(-3.58%)
Jun 18, 2013 5.650 5.704 5.609 5.646 26,759,026 -0.12(-2.01%)
Jun 17, 2013 5.790 5.824 5.700 5.762 18,198,420 -0.01(-0.21%)
Jun 14, 2013 5.914 5.918 5.764 5.774 17,218,078 -0.08(-1.41%)
Jun 13, 2013 5.947 5.972 5.852 5.857 17,174,042 -0.05(-0.84%)
Jun 12, 2013 5.980 6.022 5.828 5.906 16,862,232 -0.09(-1.45%)
Jun 11, 2013 6.030 6.055 5.923 5.993 18,621,482 -0.20(-3.26%)
Jun 10, 2013 6.145 6.224 6.063 6.195 13,329,965 -0.01(-0.13%)
Jun 07, 2013 6.166 6.327 6.117 6.203 17,960,622 -0.07(-1.05%)
Jun 06, 2013 6.178 6.273 6.154 6.269 16,363,270 +0.07(+1.20%)
Jun 05, 2013 6.430 6.430 6.191 6.195 18,465,210 -0.18(-2.78%)
Jun 04, 2013 6.542 6.550 6.331 6.372 13,392,339 -0.15(-2.34%)
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.