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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 6.614 6.866 6.579 6.849 21,687,686 +0.21(+3.24%)
Apr 29, 2013 6.639 6.670 6.546 6.635 16,597,864 +0.07(+1.01%)
Apr 26, 2013 6.767 6.763 6.540 6.569 15,613,201 -0.19(-2.87%)
Apr 25, 2013 6.730 6.779 6.668 6.763 17,680,082 +0.02(+0.24%)
Apr 24, 2013 6.734 6.812 6.730 6.746 19,956,434 +0.05(+0.80%)
Apr 23, 2013 6.676 6.763 6.647 6.693 15,173,444 +0.08(+1.19%)
Apr 22, 2013 6.730 6.734 6.591 6.614 11,352,714 -0.07(-1.11%)
Apr 19, 2013 6.577 6.703 6.519 6.688 13,082,090 +0.08(+1.19%)
Apr 18, 2013 6.759 6.767 6.556 6.610 16,635,944 -0.16(-2.38%)
Apr 17, 2013 6.932 6.944 6.705 6.771 24,597,668 -0.27(-3.87%)
Apr 16, 2013 7.006 7.085 6.973 7.043 11,517,984 +0.11(+1.55%)
Apr 15, 2013 7.122 7.130 6.936 6.936 19,089,882 -0.26(-3.61%)
Apr 12, 2013 7.225 7.262 7.147 7.196 17,431,812 -0.00(-0.06%)
Apr 11, 2013 7.299 7.301 7.176 7.200 11,078,297 -0.05(-0.63%)
Apr 10, 2013 7.097 7.345 7.093 7.246 17,181,546 +0.20(+2.87%)
Apr 09, 2013 6.977 7.105 6.915 7.043 10,794,899 +0.17(+2.40%)
Apr 08, 2013 6.932 6.932 6.804 6.878 12,711,554 -0.07(-0.95%)
Apr 05, 2013 6.816 6.969 6.730 6.944 22,566,726 +0.11(+1.57%)
Apr 04, 2013 6.895 6.920 6.808 6.837 15,282,114 -0.04(-0.54%)
Apr 03, 2013 6.854 6.920 6.849 6.874 10,963,811 -0.02(-0.30%)
Apr 02, 2013 6.973 6.982 6.860 6.895 11,752,262 -0.06(-0.83%)
Apr 01, 2013 6.990 7.080 6.940 6.953 14,764,911 -0.07(-1.00%)
Mar 28, 2013 6.920 7.023 6.907 7.023 21,408,462 +0.15(+2.22%)
Mar 27, 2013 6.707 6.874 6.676 6.870 20,603,826 +0.14(+2.15%)
Mar 26, 2013 6.705 6.792 6.693 6.726 10,283,917 +0.07(+1.01%)
Mar 25, 2013 6.692 6.774 6.632 6.658 12,235,869 -0.06(-0.89%)
Mar 22, 2013 6.729 6.737 6.643 6.718 13,742,757 +0.02(+0.28%)
Mar 21, 2013 6.797 6.812 6.696 6.699 19,047,370 -0.13(-1.87%)
Mar 20, 2013 6.872 6.898 6.797 6.827 14,968,763 +0.01(+0.17%)
Mar 19, 2013 6.954 6.969 6.774 6.816 20,426,010 -0.09(-1.30%)
Mar 18, 2013 6.924 6.977 6.889 6.906 11,369,645 -0.09(-1.23%)
Mar 15, 2013 7.020 7.037 6.921 6.992 19,652,034 +0.00(+0.05%)
Mar 14, 2013 7.052 7.074 6.909 6.988 18,165,846 -0.06(-0.85%)
Mar 13, 2013 7.089 7.116 7.018 7.048 13,288,864 -0.04(-0.53%)
Mar 12, 2013 7.146 7.153 7.022 7.086 15,566,313 -0.08(-1.10%)
Mar 11, 2013 7.183 7.183 7.041 7.164 13,855,953 +0.01(+0.16%)
Mar 08, 2013 7.018 7.191 6.979 7.153 24,275,116 +0.14(+2.03%)
Mar 07, 2013 6.928 7.076 6.921 7.011 24,491,528 +0.09(+1.30%)
Mar 06, 2013 6.936 6.966 6.861 6.921 15,639,126 -0.03(-0.49%)
Mar 05, 2013 6.913 7.041 6.913 6.954 29,623,912 +0.04(+0.54%)
Mar 04, 2013 6.733 6.917 6.711 6.917 24,555,624 +0.14(+1.99%)
Mar 01, 2013 6.699 6.789 6.669 6.782 15,626,625 +0.04(+0.67%)
Feb 28, 2013 6.684 6.756 6.643 6.737 18,372,224 +0.07(+1.13%)
Feb 27, 2013 6.497 6.669 6.482 6.662 15,568,045 +0.05(+0.79%)
Feb 26, 2013 6.636 6.711 6.463 6.609 20,022,866 -0.06(-0.90%)
Feb 25, 2013 6.819 6.857 6.658 6.669 23,987,606 -0.12(-1.77%)
Feb 22, 2013 6.737 6.802 6.669 6.789 12,541,831 +0.15(+2.26%)
Feb 21, 2013 6.718 6.741 6.594 6.639 12,280,629 -0.13(-1.94%)
Feb 20, 2013 6.932 6.943 6.703 6.771 11,974,474 -0.18(-2.54%)
Feb 19, 2013 7.007 7.025 6.932 6.947 14,735,464 +0.04(+0.60%)
Feb 15, 2013 6.785 6.958 6.774 6.905 21,563,958 +0.18(+2.62%)
Feb 14, 2013 6.666 6.729 6.624 6.729 13,646,466 -0.05(-0.77%)
Feb 13, 2013 6.801 6.842 6.746 6.782 13,366,839 -0.00(-0.06%)
Feb 12, 2013 6.785 6.838 6.759 6.785 5,863,826 +0.04(+0.67%)
Feb 11, 2013 6.737 6.771 6.711 6.741 5,215,064 -0.04(-0.55%)
Feb 08, 2013 6.677 6.801 6.656 6.778 17,105,480 +0.12(+1.80%)
Feb 07, 2013 6.714 6.718 6.591 6.658 11,502,245 -0.01(-0.11%)
Feb 06, 2013 6.707 6.707 6.576 6.666 17,703,036 -0.06(-0.96%)
Feb 04, 2013 6.745 6.753 6.667 6.730 14,264,303 -0.12(-1.80%)
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.