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 )

2.645 +0.015 (+0.57%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 19, 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 (%)
Jan 31, 2012 6.554 6.612 6.464 6.482 40,492,696 -0.25(-3.72%)
Jan 30, 2012 6.699 6.743 6.612 6.732 23,574,500 -0.15(-2.11%)
Jan 27, 2012 6.834 6.922 6.823 6.877 26,159,384 +0.04(+0.64%)
Jan 26, 2012 6.877 6.921 6.759 6.834 28,988,702 -0.04(-0.58%)
Jan 25, 2012 6.692 6.890 6.638 6.873 17,614,794 +0.14(+2.10%)
Jan 24, 2012 6.565 6.743 6.544 6.732 22,838,826 +0.01(+0.22%)
Jan 23, 2012 6.616 6.728 6.591 6.718 21,952,094 +0.03(+0.43%)
Jan 20, 2012 6.652 6.689 6.600 6.689 20,243,668 +0.03(+0.38%)
Jan 19, 2012 6.569 6.670 6.558 6.663 43,530,536 +0.07(+0.99%)
Jan 18, 2012 6.406 6.602 6.399 6.598 19,956,372 +0.23(+3.64%)
Jan 17, 2012 6.507 6.547 6.359 6.366 27,492,008 +0.00(+0.00%)
Jan 13, 2012 6.344 6.399 6.293 6.366 20,056,552 -0.12(-1.90%)
Jan 12, 2012 6.467 6.507 6.431 6.489 17,875,878 +0.04(+0.56%)
Jan 11, 2012 6.370 6.464 6.355 6.453 12,309,565 +0.04(+0.62%)
Jan 10, 2012 6.438 6.515 6.408 6.413 25,829,266 +0.10(+1.55%)
Jan 09, 2012 6.250 6.326 6.217 6.315 24,408,362 +0.11(+1.75%)
Jan 06, 2012 6.203 6.235 6.134 6.206 19,888,182 +0.02(+0.29%)
Jan 05, 2012 6.116 6.199 6.003 6.188 22,299,758 -0.02(-0.29%)
Jan 04, 2012 6.156 6.255 6.156 6.206 11,947,824 +0.16(+2.69%)
Dec 30, 2011 5.968 6.080 5.968 6.044 7,606,974 +0.08(+1.27%)
Dec 29, 2011 5.910 5.968 5.902 5.968 9,363,854 +0.05(+0.86%)
Dec 28, 2011 6.000 6.007 5.871 5.917 15,577,179 -0.14(-2.33%)
Dec 27, 2011 6.025 6.058 6.000 6.058 14,060,436 -0.02(-0.30%)
Dec 23, 2011 6.105 6.127 6.029 6.076 15,699,971 +0.08(+1.33%)
Dec 21, 2011 5.996 6.018 5.902 5.996 30,673,984 +0.01(+0.24%)
Dec 20, 2011 5.978 6.076 5.953 5.982 33,443,466 +0.22(+3.84%)
Dec 19, 2011 5.794 5.862 5.739 5.761 30,592,918 -0.04(-0.62%)
Dec 16, 2011 5.848 5.877 5.732 5.797 29,092,654 +0.03(+0.50%)
Dec 15, 2011 5.920 5.949 5.748 5.768 19,972,660 -0.07(-1.24%)
Dec 14, 2011 5.935 5.949 5.819 5.841 18,875,770 -0.11(-1.77%)
Dec 13, 2011 6.062 6.094 5.881 5.946 19,989,250 -0.07(-1.12%)
Dec 12, 2011 6.002 6.017 5.907 6.013 23,349,222 -0.13(-2.08%)
Dec 09, 2011 6.024 6.173 6.024 6.141 15,355,355 +0.16(+2.61%)
Dec 08, 2011 6.041 6.127 5.946 5.985 26,729,508 -0.14(-2.32%)
Dec 07, 2011 6.116 6.205 6.080 6.127 29,646,506 -0.01(-0.23%)
Dec 06, 2011 6.116 6.212 6.027 6.141 20,275,812 -0.04(-0.57%)
Dec 05, 2011 6.247 6.260 6.134 6.176 30,769,036 +0.09(+1.52%)
Dec 02, 2011 6.159 6.201 6.002 6.084 28,338,312 +0.06(+0.93%)
Dec 01, 2011 6.007 6.120 5.946 6.028 37,741,268 +0.18(+3.03%)
Nov 30, 2011 5.882 6.010 5.773 5.851 44,562,016 +0.39(+7.14%)
Nov 29, 2011 5.514 5.606 5.450 5.460 16,137,625 -0.06(-1.03%)
Nov 28, 2011 5.531 5.567 5.468 5.517 20,913,128 +0.18(+3.46%)
Nov 25, 2011 5.251 5.393 5.244 5.333 17,745,848 +0.01(+0.20%)
Nov 23, 2011 5.439 5.475 5.294 5.322 33,558,376 -0.23(-4.15%)
Nov 22, 2011 5.631 5.652 5.528 5.553 36,359,756 -0.11(-2.00%)
Nov 21, 2011 5.734 5.755 5.604 5.666 46,507,224 -0.18(-3.09%)
Nov 18, 2011 6.049 6.049 5.815 5.847 38,491,956 -0.18(-3.06%)
Nov 17, 2011 6.241 6.248 5.950 6.031 25,054,822 -0.17(-2.74%)
Nov 16, 2011 6.198 6.336 6.170 6.202 18,245,422 -0.09(-1.41%)
Nov 15, 2011 6.202 6.340 6.177 6.290 12,595,286 +0.05(+0.85%)
Nov 14, 2011 6.308 6.354 6.223 6.237 16,523,420 -0.05(-0.79%)
Nov 11, 2011 6.226 6.324 6.207 6.287 14,684,120 +0.16(+2.54%)
Nov 10, 2011 6.301 6.322 6.074 6.131 18,767,036 -0.02(-0.35%)
Nov 09, 2011 6.198 6.255 6.116 6.152 26,941,380 -0.32(-4.88%)
Nov 08, 2011 6.365 6.478 6.322 6.467 18,203,310 +0.10(+1.50%)
Nov 07, 2011 6.361 6.400 6.301 6.372 16,234,589 +0.04(+0.56%)
Nov 04, 2011 6.319 6.358 6.184 6.336 18,511,134 -0.02(-0.33%)
Nov 03, 2011 6.485 6.506 6.347 6.358 37,879,968 -0.09(-1.44%)
Nov 02, 2011 6.425 6.498 6.362 6.450 17,396,434 +0.14(+2.25%)
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.