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 )

2.615 +0.005 (+0.19%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 14, 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 (%)
May 31, 2012 5.216 5.356 5.194 5.321 35,345,768 +0.07(+1.24%)
May 30, 2012 5.096 5.270 5.096 5.256 40,081,480 -0.01(-0.28%)
May 29, 2012 5.245 5.285 5.201 5.270 40,643,976 +0.05(+1.05%)
May 25, 2012 5.150 5.277 5.114 5.216 35,195,388 +0.12(+2.43%)
May 24, 2012 5.092 5.139 5.008 5.092 38,847,152 +0.01(+0.14%)
May 23, 2012 5.016 5.092 4.832 5.085 37,455,224 +0.02(+0.43%)
May 22, 2012 5.150 5.165 5.028 5.063 41,844,484 -0.10(-1.90%)
May 21, 2012 4.867 5.176 4.856 5.161 68,088,968 +0.31(+6.29%)
May 18, 2012 4.899 4.921 4.787 4.856 37,324,788 -0.02(-0.45%)
May 17, 2012 5.085 5.092 4.874 4.878 56,162,196 -0.22(-4.35%)
May 16, 2012 5.310 5.310 5.045 5.099 47,453,056 -0.11(-2.09%)
May 15, 2012 5.303 5.347 5.183 5.208 28,730,664 -0.06(-1.10%)
May 14, 2012 5.357 5.365 5.230 5.267 26,517,724 -0.21(-3.85%)
May 11, 2012 5.492 5.601 5.466 5.477 21,812,010 -0.02(-0.33%)
May 10, 2012 5.568 5.586 5.479 5.496 23,185,626 +0.04(+0.73%)
May 09, 2012 5.441 5.496 5.401 5.456 27,583,922 -0.08(-1.51%)
May 08, 2012 5.572 5.586 5.506 5.539 26,520,442 -0.08(-1.49%)
May 07, 2012 5.645 5.681 5.539 5.623 21,525,220 -0.01(-0.26%)
May 04, 2012 5.757 5.772 5.608 5.637 44,520,296 -0.09(-1.59%)
May 03, 2012 5.695 5.732 5.626 5.728 41,637,260 -0.00(-0.01%)
May 02, 2012 5.830 5.918 5.710 5.729 43,522,572 -0.14(-2.41%)
May 01, 2012 5.830 5.932 5.816 5.870 14,698,499 +0.05(+0.81%)
Apr 30, 2012 5.819 5.830 5.775 5.823 14,607,992 +0.01(+0.12%)
Apr 27, 2012 5.834 5.841 5.776 5.816 18,776,246 +0.03(+0.57%)
Apr 26, 2012 5.721 5.809 5.703 5.783 24,262,812 +0.00(+0.00%)
Apr 25, 2012 5.878 5.950 5.747 5.783 29,066,954 -0.14(-2.33%)
Apr 24, 2012 5.928 5.983 5.896 5.921 24,008,172 +0.01(+0.25%)
Apr 23, 2012 5.823 5.916 5.780 5.907 31,240,198 -0.02(-0.31%)
Apr 20, 2012 5.965 6.005 5.918 5.925 14,699,636 +0.04(+0.68%)
Apr 19, 2012 5.892 5.954 5.825 5.885 16,725,050 -0.03(-0.49%)
Apr 18, 2012 5.878 5.968 5.838 5.914 27,073,652 -0.10(-1.63%)
Apr 17, 2012 6.070 6.088 5.978 6.012 21,240,460 -0.03(-0.54%)
Apr 16, 2012 6.110 6.116 5.983 6.045 16,609,811 -0.01(-0.18%)
Apr 13, 2012 6.179 6.186 6.034 6.056 17,543,410 -0.18(-2.86%)
Apr 12, 2012 6.143 6.263 6.128 6.234 20,848,222 +0.13(+2.14%)
Apr 11, 2012 6.139 6.201 6.085 6.103 24,185,070 +0.07(+1.08%)
Apr 10, 2012 6.121 6.136 5.932 6.037 32,489,516 -0.06(-0.95%)
Apr 09, 2012 6.034 6.106 6.030 6.096 17,993,668 -0.03(-0.53%)
Apr 05, 2012 6.103 6.201 6.056 6.128 28,577,754 -0.01(-0.18%)
Apr 04, 2012 6.263 6.263 6.139 6.139 41,083,364 -0.18(-2.82%)
Apr 03, 2012 6.390 6.445 6.289 6.318 19,674,946 -0.07(-1.03%)
Apr 02, 2012 6.322 6.412 6.307 6.383 26,498,704 +0.03(+0.51%)
Mar 30, 2012 6.405 6.427 6.278 6.351 19,230,352 -0.04(-0.57%)
Mar 29, 2012 6.343 6.394 6.260 6.387 19,636,448 -0.05(-0.73%)
Mar 28, 2012 6.554 6.554 6.398 6.434 19,255,954 -0.14(-2.10%)
Mar 27, 2012 6.597 6.670 6.557 6.572 12,237,664 -0.07(-1.09%)
Mar 26, 2012 6.626 6.659 6.576 6.645 11,932,310 +0.08(+1.27%)
Mar 23, 2012 6.474 6.579 6.438 6.561 20,354,136 +0.12(+1.80%)
Mar 22, 2012 6.438 6.474 6.351 6.445 28,743,776 -0.03(-0.50%)
Mar 21, 2012 6.474 6.514 6.420 6.478 20,272,242 -0.01(-0.11%)
Mar 20, 2012 6.488 6.508 6.445 6.485 23,287,172 -0.11(-1.60%)
Mar 19, 2012 6.626 6.692 6.583 6.590 16,088,905 -0.11(-1.63%)
Mar 16, 2012 6.688 6.739 6.674 6.699 12,651,876 +0.03(+0.49%)
Mar 15, 2012 6.565 6.677 6.543 6.666 16,989,906 +0.06(+0.93%)
Mar 14, 2012 6.619 6.645 6.525 6.605 17,639,378 -0.08(-1.14%)
Mar 13, 2012 6.539 6.692 6.528 6.681 19,093,646 +0.17(+2.68%)
Mar 12, 2012 6.528 6.532 6.423 6.507 16,234,403 -0.11(-1.70%)
Mar 09, 2012 6.576 6.666 6.561 6.619 19,333,120 +0.01(+0.11%)
Mar 08, 2012 6.568 6.626 6.557 6.612 23,197,862 +0.13(+2.02%)
Mar 07, 2012 6.398 6.501 6.376 6.481 27,060,368 +0.09(+1.42%)
Mar 06, 2012 6.467 6.488 6.354 6.391 19,371,140 -0.22(-3.35%)
Mar 05, 2012 6.699 6.710 6.583 6.612 13,098,986 -0.11(-1.62%)
Mar 02, 2012 6.735 6.822 6.708 6.721 23,793,800 -0.01(-0.17%)
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.