Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh $16.35

down -0.36


18/9/2014 09:36 AM  |  NYSE : BBD  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBD historical data

Date Open High Low Close Volume
9/17/201417.0917.1016.7016.7110,254,324
9/16/201416.8317.3016.7216.8111,791,337
9/15/201415.7216.2515.7016.248,252,839
9/12/201416.2116.2215.6715.8115,659,818
9/11/201416.6916.8416.5116.5910,513,370
9/10/201416.9716.9916.5016.5918,993,407
9/9/201417.3817.5517.0317.148,759,835
9/8/201418.3318.4717.5517.6310,717,703
9/5/201417.9818.2417.8818.198,228,045
9/4/201418.2318.5017.8417.9312,726,869
9/3/201418.5518.6718.2318.527,700,466
9/2/201417.9818.5717.7718.538,201,023
8/29/201417.9718.3817.8218.246,901,532
8/28/201417.7217.8717.5417.8010,629,288
8/27/201417.2917.7617.2517.749,035,333
8/26/201416.9617.2316.8317.145,952,632
8/25/201416.6116.8616.5416.824,046,787
8/22/201416.6916.7216.4216.544,427,574
8/21/201416.7416.9016.6416.868,531,490
8/20/201416.5816.7016.5016.656,745,774
8/19/201416.1016.6816.0016.598,881,338
8/18/201416.0916.1615.9216.135,645,605
8/15/201415.9115.9315.6315.896,688,782
8/14/201415.2815.6615.2215.657,182,600
8/13/201415.4315.6214.9415.2212,200,683
8/12/201415.1715.3915.1215.315,062,172
8/11/201415.0015.3114.9115.305,648,481
8/8/201414.9615.0114.7014.857,164,503
8/7/201415.5015.5015.0015.106,137,994
8/6/201415.3415.7115.2315.475,979,115
8/5/201415.6015.7215.3715.414,606,239
8/4/201415.5415.6015.2915.576,612,517
8/1/201415.3715.5715.1815.446,770,526
7/31/201415.3415.4815.0915.288,171,798
7/30/201415.6915.7715.4015.505,334,191
7/29/201415.6116.0915.5815.664,541,002
7/28/201415.8415.8715.6315.734,622,731
7/25/201415.9916.0315.7615.856,655,103
7/24/201415.7716.0615.7215.996,553,819
7/23/201415.6215.8315.6115.826,011,455
7/22/201415.8715.9515.7115.925,807,890
7/21/201415.6115.9215.5315.846,048,325
7/18/201415.3515.7415.3015.586,124,041
7/17/201415.0115.2014.7014.775,522,053
7/16/201415.4215.5114.9115.048,303,200
7/15/201415.4615.6115.3315.536,680,796
7/14/201415.0715.5215.0415.507,218,804
7/11/201414.7514.9214.5814.885,676,952
7/10/201414.5414.8514.3714.779,492,134
7/9/201414.4015.0414.3614.6010,893,794
7/8/201414.6314.6314.3914.414,100,056
7/7/201414.5414.5914.3914.504,055,150
7/3/201414.2414.6514.2314.635,477,583
7/2/201414.5114.5814.2414.286,050,886
7/1/201414.5614.8014.4614.566,575,742
6/30/201414.7514.8014.4414.526,001,086
6/27/201414.9114.9914.6114.744,698,138
6/26/201414.9714.9914.7514.914,567,700
6/25/201415.5115.5414.9014.936,066,144
6/24/201415.2815.6015.2515.4610,203,444
6/23/201415.3415.4015.1115.353,990,345
6/20/201415.2415.4215.1315.385,173,270
6/19/201415.2815.5315.1615.264,283,323
6/18/201414.9515.3714.7515.367,240,078
6/17/201415.0915.1114.8514.944,180,381
6/16/201415.2915.3215.1315.284,575,578
6/13/201415.3015.4015.2215.334,773,311
6/12/201415.3715.4215.2115.274,786,505
6/11/201415.2215.4415.1015.398,319,758
6/10/201414.9215.1014.6914.997,164,382
6/9/201414.4514.9914.3714.899,800,725
6/6/201414.2614.4214.1214.3612,842,585
6/5/201413.8613.8713.6713.694,801,960
6/4/201413.8013.8113.5913.616,809,178
6/3/201413.8013.8613.7213.836,560,439
6/2/201413.9013.9613.6913.786,713,608
5/30/201414.3014.3013.9313.959,948,780
5/29/201414.6314.7014.3314.436,294,066
5/28/201414.4714.7014.3114.599,935,934
5/27/201414.8414.9514.3314.377,180,386
5/23/201414.9815.0614.6114.776,140,425
5/22/201414.9715.0114.7214.9812,445,083
5/21/201415.3415.5015.0315.0413,936,913
5/20/201415.6415.7715.2315.329,871,942
5/19/201415.7515.7715.5915.666,797,958
5/16/201415.8915.8915.7315.863,344,994
5/15/201415.8915.9015.5215.674,327,278
5/14/201415.6615.9615.5915.934,290,294
5/13/201415.6715.8315.5415.695,697,308
5/12/201415.5915.7215.5815.718,022,028
5/9/201415.5915.6915.4715.494,082,743
5/8/201415.8015.8915.5815.667,022,214
5/7/201415.4415.8015.3315.736,785,259
5/6/201415.2115.5115.0415.487,880,560
5/5/201415.2015.3815.1415.284,453,062
5/2/201414.8415.4314.7815.308,129,501
5/1/201414.9514.9714.6214.805,343,365
4/30/201414.9615.0314.7314.878,722,648
4/29/201415.1615.4814.9815.0115,276,567
4/28/201414.8414.9914.7114.974,886,514
Trading Center