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 )

2.630 -0.020 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2013 6.623 6.875 6.588 6.858 21,659,114 +0.21(+3.24%)
Apr 29, 2013 6.648 6.679 6.555 6.643 16,575,996 +0.07(+1.01%)
Apr 26, 2013 6.776 6.772 6.548 6.577 15,592,631 -0.19(-2.87%)
Apr 25, 2013 6.739 6.788 6.677 6.772 17,656,788 +0.02(+0.24%)
Apr 24, 2013 6.743 6.821 6.739 6.755 19,930,142 +0.05(+0.80%)
Apr 23, 2013 6.685 6.772 6.656 6.701 15,153,453 +0.08(+1.19%)
Apr 22, 2013 6.739 6.743 6.600 6.623 11,337,757 -0.07(-1.11%)
Apr 19, 2013 6.586 6.712 6.528 6.697 13,064,854 +0.08(+1.19%)
Apr 18, 2013 6.768 6.776 6.565 6.619 16,614,026 -0.16(-2.38%)
Apr 17, 2013 6.941 6.954 6.714 6.780 24,565,262 -0.27(-3.87%)
Apr 16, 2013 7.016 7.094 6.982 7.053 11,502,809 +0.11(+1.55%)
Apr 15, 2013 7.131 7.140 6.945 6.945 19,064,732 -0.26(-3.61%)
Apr 12, 2013 7.235 7.272 7.156 7.206 17,408,846 -0.00(-0.06%)
Apr 11, 2013 7.309 7.311 7.185 7.210 11,063,701 -0.05(-0.63%)
Apr 10, 2013 7.106 7.355 7.102 7.255 17,158,908 +0.20(+2.87%)
Apr 09, 2013 6.987 7.115 6.925 7.053 10,780,676 +0.17(+2.40%)
Apr 08, 2013 6.941 6.941 6.813 6.887 12,694,806 -0.07(-0.95%)
Apr 05, 2013 6.825 6.978 6.739 6.954 22,536,994 +0.11(+1.57%)
Apr 04, 2013 6.904 6.929 6.817 6.846 15,261,980 -0.04(-0.54%)
Apr 03, 2013 6.863 6.929 6.858 6.883 10,949,367 -0.02(-0.30%)
Apr 02, 2013 6.982 6.991 6.869 6.904 11,736,778 -0.06(-0.83%)
Apr 01, 2013 6.999 7.090 6.949 6.962 14,745,460 -0.07(-1.00%)
Mar 28, 2013 6.929 7.032 6.916 7.032 21,380,258 +0.15(+2.22%)
Mar 27, 2013 6.716 6.883 6.685 6.879 20,576,682 +0.14(+2.15%)
Mar 26, 2013 6.714 6.801 6.701 6.734 10,270,368 +0.07(+1.01%)
Mar 25, 2013 6.701 6.783 6.641 6.667 12,219,750 -0.06(-0.89%)
Mar 22, 2013 6.738 6.746 6.652 6.727 13,724,652 +0.02(+0.28%)
Mar 21, 2013 6.806 6.821 6.704 6.708 19,022,278 -0.13(-1.87%)
Mar 20, 2013 6.881 6.907 6.806 6.836 14,949,044 +0.01(+0.17%)
Mar 19, 2013 6.964 6.979 6.783 6.825 20,399,102 -0.09(-1.30%)
Mar 18, 2013 6.934 6.986 6.898 6.915 11,354,667 -0.09(-1.23%)
Mar 15, 2013 7.029 7.046 6.930 7.001 19,626,144 +0.00(+0.05%)
Mar 14, 2013 7.061 7.084 6.918 6.997 18,141,914 -0.06(-0.85%)
Mar 13, 2013 7.099 7.125 7.027 7.057 13,271,357 -0.04(-0.53%)
Mar 12, 2013 7.155 7.163 7.031 7.095 15,545,806 -0.08(-1.10%)
Mar 11, 2013 7.193 7.193 7.050 7.174 13,837,699 +0.01(+0.16%)
Mar 08, 2013 7.027 7.200 6.988 7.163 24,243,136 +0.14(+2.03%)
Mar 07, 2013 6.937 7.086 6.930 7.020 24,459,262 +0.09(+1.30%)
Mar 06, 2013 6.945 6.975 6.870 6.930 15,618,523 -0.03(-0.49%)
Mar 05, 2013 6.922 7.050 6.922 6.964 29,584,886 +0.04(+0.54%)
Mar 04, 2013 6.742 6.926 6.719 6.926 24,523,276 +0.14(+1.99%)
Mar 01, 2013 6.708 6.798 6.678 6.791 15,606,038 +0.05(+0.67%)
Feb 28, 2013 6.693 6.764 6.652 6.746 18,348,020 +0.08(+1.13%)
Feb 27, 2013 6.505 6.678 6.490 6.671 15,547,535 +0.05(+0.79%)
Feb 26, 2013 6.644 6.719 6.472 6.618 19,996,488 -0.06(-0.90%)
Feb 25, 2013 6.828 6.866 6.667 6.678 23,956,004 -0.12(-1.77%)
Feb 22, 2013 6.746 6.811 6.678 6.798 12,525,308 +0.15(+2.26%)
Feb 21, 2013 6.727 6.749 6.603 6.648 12,264,450 -0.13(-1.94%)
Feb 20, 2013 6.941 6.952 6.712 6.779 11,958,699 -0.18(-2.54%)
Feb 19, 2013 7.016 7.035 6.941 6.956 14,716,051 +0.04(+0.60%)
Feb 15, 2013 6.794 6.967 6.783 6.915 21,535,550 +0.18(+2.62%)
Feb 14, 2013 6.674 6.738 6.633 6.738 13,628,487 -0.05(-0.77%)
Feb 13, 2013 6.809 6.851 6.755 6.791 13,349,229 -0.00(-0.06%)
Feb 12, 2013 6.794 6.847 6.768 6.794 5,856,101 +0.05(+0.67%)
Feb 11, 2013 6.746 6.779 6.719 6.749 5,208,194 -0.04(-0.55%)
Feb 08, 2013 6.686 6.809 6.665 6.787 17,082,944 +0.12(+1.80%)
Feb 07, 2013 6.723 6.727 6.599 6.667 11,487,091 -0.01(-0.11%)
Feb 06, 2013 6.716 6.716 6.584 6.674 17,679,714 -0.06(-0.96%)
Feb 04, 2013 6.754 6.762 6.676 6.739 14,245,509 -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.