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, 2012 5.819 5.830 5.775 5.823 14,608,518 +0.01(+0.13%)
Apr 27, 2012 5.834 5.841 5.776 5.816 18,776,924 +0.03(+0.57%)
Apr 26, 2012 5.721 5.808 5.703 5.783 24,263,686 +0.00(+0.00%)
Apr 25, 2012 5.877 5.950 5.747 5.783 29,068,002 -0.14(-2.33%)
Apr 24, 2012 5.928 5.983 5.896 5.921 24,009,038 +0.01(+0.25%)
Apr 23, 2012 5.823 5.916 5.779 5.906 31,241,322 -0.02(-0.31%)
Apr 20, 2012 5.965 6.005 5.917 5.925 14,700,166 +0.04(+0.68%)
Apr 19, 2012 5.892 5.954 5.825 5.885 16,725,652 -0.03(-0.49%)
Apr 18, 2012 5.877 5.968 5.837 5.914 27,074,628 -0.10(-1.63%)
Apr 17, 2012 6.070 6.088 5.977 6.012 21,241,226 -0.03(-0.54%)
Apr 16, 2012 6.110 6.115 5.983 6.044 16,610,410 -0.01(-0.18%)
Apr 13, 2012 6.179 6.186 6.034 6.055 17,544,040 -0.18(-2.86%)
Apr 12, 2012 6.143 6.262 6.128 6.233 20,848,972 +0.13(+2.14%)
Apr 11, 2012 6.139 6.201 6.084 6.103 24,185,940 +0.07(+1.08%)
Apr 10, 2012 6.121 6.135 5.932 6.037 32,490,686 -0.06(-0.95%)
Apr 09, 2012 6.034 6.106 6.030 6.095 17,994,316 -0.03(-0.53%)
Apr 05, 2012 6.103 6.201 6.055 6.128 28,578,782 -0.01(-0.18%)
Apr 04, 2012 6.262 6.262 6.139 6.139 41,084,844 -0.18(-2.82%)
Apr 03, 2012 6.390 6.444 6.288 6.317 19,675,660 -0.07(-1.03%)
Apr 02, 2012 6.321 6.412 6.307 6.383 26,499,658 +0.03(+0.51%)
Mar 30, 2012 6.405 6.427 6.278 6.350 19,231,044 -0.04(-0.57%)
Mar 29, 2012 6.343 6.394 6.260 6.387 19,637,156 -0.05(-0.73%)
Mar 28, 2012 6.554 6.554 6.398 6.434 19,256,648 -0.14(-2.10%)
Mar 27, 2012 6.597 6.670 6.557 6.572 12,238,105 -0.07(-1.09%)
Mar 26, 2012 6.626 6.659 6.575 6.644 11,932,741 +0.08(+1.27%)
Mar 23, 2012 6.474 6.579 6.437 6.561 20,354,868 +0.12(+1.80%)
Mar 22, 2012 6.437 6.474 6.350 6.445 28,744,812 -0.03(-0.50%)
Mar 21, 2012 6.474 6.514 6.419 6.477 20,272,974 -0.01(-0.11%)
Mar 20, 2012 6.488 6.508 6.445 6.485 23,288,012 -0.11(-1.60%)
Mar 19, 2012 6.626 6.691 6.583 6.590 16,089,485 -0.11(-1.63%)
Mar 16, 2012 6.688 6.739 6.673 6.699 12,652,332 +0.03(+0.49%)
Mar 15, 2012 6.564 6.677 6.543 6.666 16,990,518 +0.06(+0.93%)
Mar 14, 2012 6.619 6.644 6.525 6.604 17,640,014 -0.08(-1.14%)
Mar 13, 2012 6.539 6.691 6.528 6.681 19,094,336 +0.17(+2.68%)
Mar 12, 2012 6.528 6.532 6.423 6.506 16,234,988 -0.11(-1.70%)
Mar 09, 2012 6.575 6.666 6.561 6.619 19,333,818 +0.01(+0.11%)
Mar 08, 2012 6.568 6.626 6.557 6.612 23,198,698 +0.13(+2.02%)
Mar 07, 2012 6.398 6.501 6.376 6.481 27,061,344 +0.09(+1.42%)
Mar 06, 2012 6.466 6.488 6.354 6.390 19,371,838 -0.22(-3.35%)
Mar 05, 2012 6.699 6.710 6.583 6.612 13,099,458 -0.11(-1.62%)
Mar 02, 2012 6.735 6.822 6.708 6.721 23,794,658 -0.01(-0.17%)
Mar 01, 2012 6.652 6.775 6.645 6.732 18,969,870 +0.15(+2.32%)
Feb 29, 2012 6.612 6.696 6.514 6.580 23,350,128 -0.01(-0.11%)
Feb 28, 2012 6.532 6.601 6.490 6.587 23,463,186 +0.16(+2.43%)
Feb 27, 2012 6.420 6.474 6.380 6.431 22,766,198 -0.06(-0.95%)
Feb 24, 2012 6.482 6.521 6.438 6.492 14,001,194 +0.01(+0.17%)
Feb 23, 2012 6.554 6.561 6.453 6.482 19,520,332 -0.11(-1.60%)
Feb 22, 2012 6.670 6.685 6.529 6.587 20,258,698 -0.06(-0.93%)
Feb 21, 2012 6.674 6.674 6.558 6.648 19,748,702 +0.07(+1.10%)
Feb 17, 2012 6.558 6.583 6.514 6.576 18,303,064 +0.00(+0.00%)
Feb 16, 2012 6.369 6.576 6.355 6.576 21,620,368 +0.12(+1.80%)
Feb 15, 2012 6.569 6.587 6.427 6.460 30,904,890 -0.15(-2.30%)
Feb 14, 2012 6.594 6.612 6.521 6.612 23,308,406 -0.04(-0.60%)
Feb 13, 2012 6.627 6.656 6.592 6.652 26,055,264 +0.07(+1.12%)
Feb 10, 2012 6.535 6.578 6.502 6.578 20,409,570 -0.08(-1.14%)
Feb 09, 2012 6.691 6.723 6.596 6.654 27,980,700 -0.06(-0.92%)
Feb 08, 2012 6.756 6.792 6.674 6.716 19,836,110 -0.01(-0.22%)
Feb 07, 2012 6.716 6.767 6.615 6.731 20,565,926 +0.04(+0.54%)
Feb 06, 2012 6.673 6.714 6.644 6.694 12,312,339 -0.04(-0.59%)
Feb 03, 2012 6.683 6.741 6.651 6.734 22,648,518 +0.11(+1.64%)
Feb 02, 2012 6.575 6.665 6.539 6.625 22,146,308 +0.03(+0.38%)
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.