Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.632 6.884 6.596 6.868 21,630,418 +0.22(+3.24%)
Apr 29, 2013 6.656 6.687 6.563 6.652 16,554,036 +0.07(+1.01%)
Apr 26, 2013 6.785 6.781 6.557 6.586 15,571,973 -0.19(-2.87%)
Apr 25, 2013 6.747 6.797 6.685 6.781 17,633,396 +0.02(+0.24%)
Apr 24, 2013 6.752 6.830 6.747 6.764 19,903,738 +0.05(+0.80%)
Apr 23, 2013 6.694 6.781 6.665 6.710 15,133,377 +0.08(+1.19%)
Apr 22, 2013 6.747 6.752 6.609 6.632 11,322,736 -0.07(-1.11%)
Apr 19, 2013 6.594 6.721 6.536 6.706 13,047,545 +0.08(+1.19%)
Apr 18, 2013 6.776 6.785 6.574 6.627 16,592,016 -0.16(-2.38%)
Apr 17, 2013 6.950 6.963 6.723 6.789 24,532,716 -0.27(-3.87%)
Apr 16, 2013 7.025 7.104 6.992 7.062 11,487,570 +0.11(+1.55%)
Apr 15, 2013 7.141 7.149 6.954 6.954 19,039,474 -0.26(-3.61%)
Apr 12, 2013 7.244 7.282 7.166 7.215 17,385,782 -0.00(-0.06%)
Apr 11, 2013 7.319 7.321 7.195 7.219 11,049,044 -0.05(-0.63%)
Apr 10, 2013 7.116 7.364 7.112 7.265 17,136,176 +0.20(+2.87%)
Apr 09, 2013 6.996 7.124 6.934 7.062 10,766,394 +0.17(+2.40%)
Apr 08, 2013 6.950 6.950 6.822 6.897 12,677,988 -0.07(-0.95%)
Apr 05, 2013 6.834 6.988 6.747 6.963 22,507,138 +0.11(+1.57%)
Apr 04, 2013 6.913 6.938 6.826 6.855 15,241,760 -0.04(-0.54%)
Apr 03, 2013 6.872 6.938 6.868 6.892 10,934,860 -0.02(-0.30%)
Apr 02, 2013 6.992 7.000 6.878 6.913 11,721,229 -0.06(-0.83%)
Apr 01, 2013 7.008 7.099 6.958 6.971 14,725,923 -0.07(-1.00%)
Mar 28, 2013 6.938 7.041 6.925 7.041 21,351,930 +0.15(+2.22%)
Mar 27, 2013 6.725 6.892 6.694 6.888 20,549,420 +0.14(+2.15%)
Mar 26, 2013 6.723 6.810 6.710 6.743 10,256,761 +0.07(+1.01%)
Mar 25, 2013 6.710 6.792 6.649 6.676 12,203,558 -0.06(-0.89%)
Mar 22, 2013 6.747 6.755 6.661 6.736 13,706,467 +0.02(+0.28%)
Mar 21, 2013 6.815 6.830 6.713 6.717 18,997,072 -0.13(-1.87%)
Mar 20, 2013 6.890 6.916 6.815 6.845 14,929,236 +0.01(+0.17%)
Mar 19, 2013 6.973 6.988 6.792 6.834 20,372,072 -0.09(-1.30%)
Mar 18, 2013 6.943 6.995 6.907 6.924 11,339,622 -0.09(-1.23%)
Mar 15, 2013 7.039 7.056 6.939 7.010 19,600,140 +0.00(+0.05%)
Mar 14, 2013 7.071 7.093 6.928 7.007 18,117,876 -0.06(-0.85%)
Mar 13, 2013 7.108 7.135 7.037 7.067 13,253,773 -0.04(-0.53%)
Mar 12, 2013 7.165 7.172 7.040 7.104 15,525,208 -0.08(-1.10%)
Mar 11, 2013 7.202 7.202 7.059 7.183 13,819,364 +0.01(+0.16%)
Mar 08, 2013 7.037 7.210 6.997 7.172 24,211,014 +0.14(+2.03%)
Mar 07, 2013 6.946 7.095 6.939 7.029 24,426,854 +0.09(+1.30%)
Mar 06, 2013 6.954 6.984 6.879 6.939 15,597,828 -0.03(-0.49%)
Mar 05, 2013 6.931 7.059 6.931 6.973 29,545,686 +0.04(+0.54%)
Mar 04, 2013 6.751 6.935 6.728 6.935 24,490,782 +0.14(+1.99%)
Mar 01, 2013 6.717 6.807 6.687 6.800 15,585,358 +0.05(+0.67%)
Feb 28, 2013 6.702 6.773 6.661 6.755 18,323,706 +0.08(+1.13%)
Feb 27, 2013 6.514 6.687 6.499 6.679 15,526,933 +0.05(+0.79%)
Feb 26, 2013 6.653 6.728 6.480 6.627 19,969,990 -0.06(-0.90%)
Feb 25, 2013 6.837 6.875 6.676 6.687 23,924,260 -0.12(-1.77%)
Feb 22, 2013 6.755 6.820 6.687 6.807 12,508,711 +0.15(+2.26%)
Feb 21, 2013 6.736 6.758 6.612 6.657 12,248,198 -0.13(-1.94%)
Feb 20, 2013 6.950 6.961 6.721 6.788 11,942,852 -0.18(-2.54%)
Feb 19, 2013 7.025 7.044 6.950 6.965 14,696,551 +0.04(+0.60%)
Feb 15, 2013 6.803 6.976 6.792 6.924 21,507,012 +0.18(+2.62%)
Feb 14, 2013 6.683 6.747 6.642 6.747 13,610,428 -0.05(-0.77%)
Feb 13, 2013 6.819 6.860 6.764 6.800 13,331,540 -0.00(-0.06%)
Feb 12, 2013 6.803 6.856 6.777 6.803 5,848,341 +0.05(+0.67%)
Feb 11, 2013 6.755 6.788 6.728 6.758 5,201,292 -0.04(-0.55%)
Feb 08, 2013 6.694 6.819 6.674 6.796 17,060,308 +0.12(+1.80%)
Feb 07, 2013 6.732 6.736 6.608 6.676 11,471,870 -0.01(-0.11%)
Feb 06, 2013 6.725 6.725 6.593 6.683 17,656,286 -0.06(-0.96%)
Feb 04, 2013 6.763 6.771 6.684 6.748 14,226,637 -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.