Bradesco Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh $15.28

down -0.22


31/7/2014 04:00 PM  |  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
7/31/201415.3415.4815.0915.288,157,587
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
4/25/201414.9915.0714.8414.896,233,000
4/24/201415.0315.1514.8715.126,521,903
4/23/201414.7614.8814.6314.854,551,096
4/22/201414.7414.9114.6314.837,622,934
4/21/201414.8615.0114.7414.885,257,594
4/17/201414.5114.9514.3614.928,659,932
4/16/201414.6314.7614.4814.627,448,046
4/15/201414.6514.6614.1014.5213,869,167
4/14/201414.8515.0114.7014.7510,869,110
4/11/201414.4615.0814.4014.9011,863,417
4/10/201414.6914.8514.5214.619,174,421
4/9/201414.4514.7514.3414.6013,063,712
4/8/201415.3415.6714.6614.7030,620,030
4/7/201414.2414.9214.2214.8716,171,293
4/4/201414.4814.6414.0914.1410,618,390
4/3/201414.2414.2513.9114.059,357,267
4/2/201413.8414.2913.8014.248,214,296
4/1/201413.7213.8913.6813.858,399,061
3/31/201413.5213.8113.5213.6715,352,142
3/28/201413.4613.7413.4513.5710,953,818
3/27/201413.1113.5913.1013.5015,444,444
3/26/201412.6012.9412.5912.7813,128,189
3/25/201412.5012.7712.4212.5214,474,454
3/24/201412.2812.6412.2512.528,537,240
3/21/201411.9412.2411.9212.0713,246,949
3/20/201411.7712.1611.6812.128,405,779
3/19/201411.6011.8411.5811.687,262,431
3/18/201411.3811.6611.3711.636,725,827
3/17/201411.2311.4811.2211.434,838,263
3/14/201411.2111.3611.0811.156,258,941
3/13/201411.6111.6511.2711.317,871,670
3/12/201411.4011.5411.3211.547,796,513
3/11/201411.5911.6411.3511.406,814,045
Trading Center