Skip to main content

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

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.890 6.018 5.780 5.858 44,501,376 +0.39(+7.14%)
Nov 29, 2011 5.521 5.614 5.457 5.468 16,115,666 -0.06(-1.03%)
Nov 28, 2011 5.539 5.574 5.475 5.525 20,884,670 +0.18(+3.46%)
Nov 25, 2011 5.258 5.400 5.251 5.340 17,721,698 +0.01(+0.20%)
Nov 23, 2011 5.447 5.482 5.301 5.329 33,512,710 -0.23(-4.15%)
Nov 22, 2011 5.638 5.659 5.535 5.560 36,310,276 -0.11(-2.00%)
Nov 21, 2011 5.741 5.763 5.612 5.674 46,443,940 -0.18(-3.09%)
Nov 18, 2011 6.057 6.057 5.823 5.855 38,439,576 -0.18(-3.06%)
Nov 17, 2011 6.249 6.256 5.958 6.040 25,020,728 -0.17(-2.74%)
Nov 16, 2011 6.206 6.345 6.178 6.210 18,220,596 -0.09(-1.41%)
Nov 15, 2011 6.210 6.348 6.185 6.299 12,578,147 +0.05(+0.85%)
Nov 14, 2011 6.317 6.363 6.231 6.245 16,500,936 -0.05(-0.79%)
Nov 11, 2011 6.235 6.332 6.215 6.295 14,664,139 +0.16(+2.54%)
Nov 10, 2011 6.309 6.331 6.082 6.139 18,741,498 -0.02(-0.35%)
Nov 09, 2011 6.206 6.263 6.125 6.160 26,904,720 -0.32(-4.88%)
Nov 08, 2011 6.373 6.487 6.331 6.476 18,178,540 +0.10(+1.50%)
Nov 07, 2011 6.370 6.409 6.309 6.380 16,212,497 +0.04(+0.56%)
Nov 04, 2011 6.327 6.366 6.192 6.345 18,485,944 -0.02(-0.33%)
Nov 03, 2011 6.494 6.515 6.356 6.366 37,828,424 -0.09(-1.44%)
Nov 02, 2011 6.434 6.507 6.370 6.459 17,372,760 +0.14(+2.25%)
Nov 01, 2011 6.097 6.395 6.069 6.317 36,128,572 -0.14(-2.20%)
Oct 31, 2011 6.576 6.610 6.459 6.459 25,551,834 -0.25(-3.75%)
Oct 28, 2011 6.608 6.746 6.583 6.711 27,656,912 +0.08(+1.18%)
Oct 27, 2011 6.558 6.782 6.420 6.633 75,228,056 +0.40(+6.44%)
Oct 26, 2011 6.221 6.253 5.994 6.232 36,338,144 +0.07(+1.21%)
Oct 25, 2011 6.232 6.232 5.987 6.157 35,982,316 -0.16(-2.47%)
Oct 24, 2011 6.037 6.335 6.033 6.313 31,575,480 +0.28(+4.59%)
Oct 21, 2011 5.934 6.051 5.902 6.037 26,342,120 +0.20(+3.34%)
Oct 20, 2011 5.838 5.893 5.659 5.841 20,697,278 -0.04(-0.66%)
Oct 19, 2011 5.934 5.998 5.806 5.880 29,712,500 -0.08(-1.31%)
Oct 18, 2011 5.792 6.012 5.699 5.959 24,418,882 +0.18(+3.07%)
Oct 17, 2011 5.870 5.888 5.765 5.781 16,325,679 -0.22(-3.61%)
Oct 14, 2011 5.973 6.012 5.905 5.998 16,743,646 +0.10(+1.68%)
Oct 13, 2011 5.891 5.930 5.753 5.898 24,134,960 -0.05(-0.78%)
Oct 12, 2011 5.824 6.065 5.820 5.944 26,610,324 +0.18(+3.14%)
Oct 11, 2011 5.696 5.838 5.643 5.763 31,206,486 +0.05(+0.93%)
Oct 10, 2011 5.586 5.749 5.579 5.710 26,394,280 +0.29(+5.44%)
Oct 07, 2011 5.643 5.694 5.373 5.416 27,371,824 -0.18(-3.17%)
Oct 06, 2011 5.526 5.597 5.444 5.593 38,130,348 +0.24(+4.51%)
Oct 05, 2011 5.270 5.377 5.194 5.352 28,735,854 +0.12(+2.24%)
Oct 04, 2011 5.046 5.249 4.961 5.235 41,956,288 +0.12(+2.42%)
Oct 03, 2011 5.235 5.306 5.104 5.111 40,996,576 -0.13(-2.57%)
Sep 30, 2011 5.377 5.398 5.130 5.245 54,066,676 -0.24(-4.40%)
Sep 29, 2011 5.526 5.600 5.370 5.487 35,902,652 +0.07(+1.24%)
Sep 28, 2011 5.536 5.632 5.405 5.419 31,502,686 -0.12(-2.18%)
Sep 27, 2011 5.504 5.646 5.503 5.540 38,969,888 +0.18(+3.44%)
Sep 26, 2011 5.292 5.355 5.143 5.355 47,620,760 +0.12(+2.23%)
Sep 23, 2011 5.235 5.320 5.149 5.238 44,425,468 +0.02(+0.48%)
Sep 22, 2011 5.256 5.402 5.139 5.214 43,992,216 -0.35(-6.25%)
Sep 21, 2011 5.746 5.795 5.561 5.561 48,326,528 -0.26(-4.45%)
Sep 20, 2011 5.838 5.919 5.781 5.820 15,263,782 -0.05(-0.85%)
Sep 19, 2011 5.820 5.894 5.792 5.870 20,950,980 -0.22(-3.55%)
Sep 16, 2011 6.104 6.136 5.987 6.086 21,547,700 +0.03(+0.47%)
Sep 15, 2011 6.051 6.114 5.976 6.058 17,935,942 +0.14(+2.34%)
Sep 14, 2011 5.894 5.976 5.710 5.919 23,491,336 +0.06(+0.97%)
Sep 13, 2011 5.965 5.965 5.756 5.863 23,772,286 -0.04(-0.60%)
Sep 12, 2011 5.948 6.012 5.710 5.898 34,725,328 -0.20(-3.26%)
Sep 09, 2011 6.200 6.203 6.029 6.097 31,089,024 -0.31(-4.87%)
Sep 08, 2011 6.423 6.505 6.377 6.409 16,880,884 -0.09(-1.42%)
Sep 07, 2011 6.409 6.501 6.356 6.501 15,692,442 +0.21(+3.33%)
Sep 06, 2011 5.948 6.299 5.675 6.292 34,426,152 -0.10(-1.61%)
Sep 02, 2011 6.494 6.586 6.324 6.395 39,777,332 -0.32(-4.76%)
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.