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 )

2.505 +0.075 (+3.09%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 6, 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 (%)
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%)
May 01, 2013 6.839 6.860 6.753 6.798 17,322,732 -0.04(-0.60%)
Apr 30, 2013 6.604 6.856 6.569 6.839 21,719,762 +0.21(+3.24%)
Apr 29, 2013 6.629 6.660 6.536 6.625 16,622,412 +0.07(+1.01%)
Apr 26, 2013 6.757 6.753 6.530 6.559 15,636,293 -0.19(-2.87%)
Apr 25, 2013 6.720 6.769 6.658 6.753 17,706,232 +0.02(+0.24%)
Apr 24, 2013 6.724 6.802 6.720 6.736 19,985,950 +0.05(+0.80%)
Apr 23, 2013 6.666 6.753 6.637 6.683 15,195,885 +0.08(+1.19%)
Apr 22, 2013 6.720 6.724 6.582 6.604 11,369,505 -0.07(-1.11%)
Apr 19, 2013 6.567 6.693 6.510 6.679 13,101,438 +0.08(+1.19%)
Apr 18, 2013 6.749 6.757 6.547 6.600 16,660,549 -0.16(-2.38%)
Apr 17, 2013 6.922 6.934 6.695 6.761 24,634,048 -0.27(-3.87%)
Apr 16, 2013 6.996 7.074 6.963 7.033 11,535,019 +0.11(+1.55%)
Apr 15, 2013 7.111 7.120 6.926 6.926 19,118,116 -0.26(-3.61%)
Apr 12, 2013 7.214 7.252 7.136 7.186 17,457,594 -0.00(-0.06%)
Apr 11, 2013 7.289 7.291 7.165 7.190 11,094,682 -0.05(-0.63%)
Apr 10, 2013 7.087 7.334 7.083 7.235 17,206,956 +0.20(+2.87%)
Apr 09, 2013 6.967 7.095 6.905 7.033 10,810,864 +0.16(+2.40%)
Apr 08, 2013 6.922 6.922 6.794 6.868 12,730,354 -0.07(-0.95%)
Apr 05, 2013 6.806 6.959 6.720 6.934 22,600,102 +0.11(+1.57%)
Apr 04, 2013 6.885 6.909 6.798 6.827 15,304,716 -0.04(-0.54%)
Apr 03, 2013 6.843 6.909 6.839 6.864 10,980,027 -0.02(-0.30%)
Apr 02, 2013 6.963 6.971 6.850 6.885 11,769,644 -0.06(-0.83%)
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.