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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 4:10 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 30, 2014 6.350 6.369 6.214 6.251 13,940,515 -0.09(-1.49%)
Jun 27, 2014 6.418 6.453 6.289 6.345 10,913,769 -0.07(-1.14%)
Jun 26, 2014 6.444 6.453 6.350 6.418 10,610,761 -0.01(-0.13%)
Jun 25, 2014 6.677 6.690 6.414 6.427 13,949,726 -0.19(-2.85%)
Jun 24, 2014 6.539 6.675 6.526 6.616 23,844,570 +0.05(+0.72%)
Jun 23, 2014 6.564 6.590 6.464 6.568 9,325,092 -0.01(-0.20%)
Jun 20, 2014 6.521 6.598 6.474 6.581 12,089,486 +0.05(+0.79%)
Jun 19, 2014 6.539 6.646 6.487 6.530 10,009,757 -0.04(-0.65%)
Jun 18, 2014 6.397 6.577 6.312 6.573 16,919,438 +0.18(+2.81%)
Jun 17, 2014 6.457 6.466 6.355 6.393 9,769,190 -0.15(-2.23%)
Jun 16, 2014 6.543 6.556 6.474 6.539 10,026,421 -0.02(-0.33%)
Jun 13, 2014 6.547 6.588 6.513 6.560 11,154,816 +0.03(+0.39%)
Jun 12, 2014 6.577 6.596 6.506 6.534 11,185,650 -0.05(-0.78%)
Jun 11, 2014 6.513 6.607 6.462 6.586 19,375,708 +0.17(+2.67%)
Jun 10, 2014 6.384 6.462 6.286 6.414 16,714,734 +0.27(+4.39%)
Jun 06, 2014 6.102 6.171 6.043 6.145 30,012,014 +0.29(+4.89%)
Jun 05, 2014 5.931 5.935 5.847 5.858 11,221,767 +0.03(+0.59%)
Jun 04, 2014 5.905 5.910 5.815 5.824 15,912,462 -0.09(-1.59%)
Jun 03, 2014 5.905 5.931 5.871 5.918 15,330,012 +0.03(+0.43%)
Jun 02, 2014 5.944 5.970 5.854 5.893 15,542,817 -0.07(-1.22%)
May 30, 2014 6.115 6.115 5.957 5.965 23,265,260 -0.21(-3.33%)
May 29, 2014 6.256 6.286 6.128 6.171 14,646,171 -0.07(-1.10%)
May 28, 2014 6.188 6.286 6.119 6.239 23,235,220 +0.09(+1.53%)
May 27, 2014 6.346 6.393 6.128 6.145 16,730,442 -0.17(-2.71%)
May 23, 2014 6.406 6.316 6.316 6.316 15,795,191 -0.05(-0.76%)
May 22, 2014 6.402 6.406 6.295 6.364 21,048,724 -0.07(-1.05%)
May 21, 2014 6.560 6.626 6.427 6.431 32,584,832 -0.12(-1.83%)
May 20, 2014 6.688 6.744 6.513 6.551 23,033,852 -0.15(-2.17%)
May 19, 2014 6.735 6.741 6.667 6.697 15,897,051 -0.09(-1.26%)
May 16, 2014 6.795 6.795 6.727 6.782 7,822,281 +0.08(+1.21%)
May 15, 2014 6.795 6.799 6.637 6.701 10,119,356 -0.11(-1.63%)
May 14, 2014 6.697 6.825 6.667 6.812 9,974,746 +0.10(+1.53%)
May 13, 2014 6.701 6.767 6.645 6.709 13,323,177 -0.01(-0.13%)
May 12, 2014 6.667 6.722 6.662 6.718 18,703,074 +0.09(+1.42%)
May 09, 2014 6.667 6.709 6.615 6.624 9,547,510 -0.07(-1.09%)
May 08, 2014 6.756 6.795 6.660 6.697 16,421,475 -0.03(-0.44%)
May 07, 2014 6.603 6.754 6.555 6.727 15,815,208 +0.11(+1.61%)
May 06, 2014 6.504 6.632 6.431 6.620 18,226,584 +0.09(+1.31%)
May 05, 2014 6.500 6.577 6.474 6.534 10,413,503 -0.00(-0.07%)
May 02, 2014 6.342 6.594 6.316 6.539 19,022,258 +0.21(+3.38%)
May 01, 2014 6.389 6.398 6.249 6.325 12,502,965 -0.03(-0.47%)
Apr 30, 2014 6.393 6.423 6.295 6.355 20,358,320 -0.06(-0.93%)
Apr 29, 2014 6.479 6.616 6.402 6.415 35,745,712 +0.02(+0.27%)
Apr 28, 2014 6.340 6.406 6.287 6.398 11,431,703 +0.03(+0.54%)
Apr 25, 2014 6.406 6.440 6.342 6.364 14,584,626 -0.10(-1.52%)
Apr 24, 2014 6.423 6.475 6.355 6.462 15,192,376 +0.12(+1.82%)
Apr 23, 2014 6.308 6.359 6.252 6.346 10,649,131 +0.01(+0.13%)
Apr 22, 2014 6.299 6.372 6.252 6.338 17,836,938 -0.02(-0.34%)
Apr 21, 2014 6.351 6.415 6.299 6.359 12,302,269 -0.02(-0.27%)
Apr 17, 2014 6.201 6.376 6.376 6.376 22,289,698 +0.13(+2.05%)
Apr 16, 2014 6.252 6.308 6.188 6.248 17,427,718 +0.04(+0.69%)
Apr 15, 2014 6.261 6.265 6.026 6.205 32,308,074 -0.10(-1.56%)
Apr 14, 2014 6.346 6.415 6.282 6.304 25,431,278 -0.06(-1.01%)
Apr 11, 2014 6.180 6.445 6.154 6.368 27,759,264 +0.12(+1.98%)
Apr 10, 2014 6.278 6.346 6.205 6.244 21,467,270 +0.00(+0.07%)
Apr 09, 2014 6.175 6.302 6.128 6.240 30,561,758 -0.04(-0.68%)
Apr 08, 2014 6.556 6.697 6.265 6.282 71,647,952 -0.07(-1.14%)
Apr 07, 2014 6.084 6.376 6.077 6.355 37,681,912 +0.31(+5.16%)
Apr 04, 2014 6.188 6.255 6.022 6.043 24,846,020 +0.04(+0.64%)
Apr 03, 2014 6.086 6.088 5.943 6.005 21,895,112 -0.08(-1.33%)
Apr 02, 2014 5.915 6.107 5.898 6.086 19,095,454 +0.17(+2.89%)
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.