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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 6.067 6.214 6.004 6.195 51,607,640 +0.21(+3.44%)
Nov 29, 2012 5.927 6.048 5.923 5.989 21,449,904 +0.04(+0.62%)
Nov 28, 2012 5.945 5.976 5.879 5.953 31,800,362 -0.05(-0.80%)
Nov 27, 2012 6.089 6.118 5.982 6.000 16,698,327 -0.08(-1.27%)
Nov 26, 2012 6.118 6.136 6.048 6.078 16,187,991 -0.05(-0.84%)
Nov 23, 2012 6.103 6.155 6.078 6.129 12,399,071 +0.11(+1.83%)
Nov 21, 2012 5.975 6.022 5.949 6.019 18,673,076 +0.01(+0.12%)
Nov 20, 2012 5.953 6.045 5.897 6.011 15,391,716 +0.04(+0.62%)
Nov 19, 2012 5.835 5.982 5.831 5.975 21,842,276 +0.21(+3.63%)
Nov 16, 2012 5.868 5.875 5.752 5.765 27,157,944 -0.04(-0.63%)
Nov 15, 2012 5.776 5.838 5.702 5.802 22,023,208 +0.11(+2.01%)
Nov 14, 2012 5.743 5.774 5.671 5.688 24,008,344 -0.09(-1.53%)
Nov 13, 2012 5.702 5.831 5.658 5.776 22,084,148 +0.02(+0.32%)
Nov 12, 2012 5.747 5.776 5.713 5.758 15,676,819 -0.01(-0.13%)
Nov 09, 2012 5.747 5.813 5.717 5.765 13,896,910 -0.04(-0.63%)
Nov 08, 2012 5.912 5.997 5.780 5.802 21,151,610 -0.11(-1.81%)
Nov 07, 2012 6.019 6.019 5.890 5.908 28,385,850 -0.13(-2.19%)
Nov 06, 2012 6.037 6.122 6.026 6.041 13,443,295 +0.03(+0.49%)
Nov 05, 2012 5.971 6.026 5.949 6.011 18,152,496 -0.01(-0.12%)
Nov 02, 2012 6.251 6.320 5.982 6.019 15,994,056 +0.04(+0.61%)
Nov 01, 2012 5.824 6.014 5.824 5.982 22,232,248 +0.22(+3.90%)
Oct 31, 2012 5.813 5.831 5.725 5.758 16,900,376 -0.01(-0.25%)
Oct 26, 2012 5.835 5.773 5.773 5.773 14,833,401 -0.08(-1.44%)
Oct 25, 2012 5.820 5.887 5.791 5.857 17,599,650 +0.13(+2.18%)
Oct 24, 2012 5.692 5.776 5.649 5.732 16,476,795 +0.07(+1.30%)
Oct 23, 2012 5.677 5.695 5.640 5.659 19,185,730 -0.18(-3.02%)
Oct 19, 2012 5.879 5.890 5.798 5.835 17,619,274 -0.04(-0.75%)
Oct 18, 2012 5.857 5.894 5.787 5.879 20,317,264 +0.07(+1.14%)
Oct 17, 2012 5.784 5.839 5.732 5.813 27,278,384 +0.04(+0.76%)
Oct 16, 2012 5.725 5.784 5.717 5.769 23,439,694 +0.06(+1.03%)
Oct 15, 2012 5.705 5.725 5.659 5.710 18,873,804 +0.06(+1.11%)
Oct 12, 2012 5.673 5.732 5.618 5.648 13,040,319 -0.04(-0.71%)
Oct 11, 2012 5.625 5.725 5.625 5.688 20,978,744 +0.08(+1.44%)
Oct 10, 2012 5.710 5.714 5.574 5.607 20,644,288 -0.06(-0.97%)
Oct 09, 2012 5.758 5.773 5.625 5.662 27,714,724 -0.19(-3.27%)
Oct 08, 2012 5.802 5.868 5.732 5.853 26,184,768 -0.00(-0.06%)
Oct 05, 2012 5.967 6.000 5.824 5.857 18,833,338 -0.07(-1.12%)
Oct 04, 2012 5.875 5.923 5.791 5.923 20,047,612 +0.04(+0.69%)
Oct 03, 2012 5.956 5.964 5.864 5.883 16,917,946 -0.13(-2.14%)
Oct 02, 2012 6.078 6.085 5.989 6.012 15,658,454 +0.03(+0.43%)
Oct 01, 2012 5.864 6.041 5.863 5.986 23,747,556 +0.08(+1.37%)
Sep 28, 2012 5.798 5.912 5.773 5.905 30,107,236 -0.10(-1.59%)
Sep 27, 2012 5.920 6.021 5.861 6.000 22,171,958 +0.12(+2.00%)
Sep 26, 2012 5.945 5.971 5.835 5.883 41,057,060 -0.07(-1.17%)
Sep 25, 2012 6.225 6.243 5.945 5.953 54,768,188 -0.44(-6.95%)
Sep 24, 2012 6.451 6.496 6.372 6.397 12,855,379 -0.05(-0.74%)
Sep 21, 2012 6.482 6.537 6.423 6.445 19,520,336 +0.04(+0.57%)
Sep 20, 2012 6.383 6.423 6.340 6.408 16,402,599 -0.01(-0.23%)
Sep 19, 2012 6.419 6.493 6.379 6.423 11,206,748 +0.00(+0.06%)
Sep 18, 2012 6.471 6.482 6.390 6.419 18,550,404 -0.06(-0.85%)
Sep 17, 2012 6.541 6.563 6.445 6.474 17,967,280 -0.04(-0.62%)
Sep 14, 2012 6.467 6.614 6.452 6.515 32,805,304 +0.07(+1.08%)
Sep 13, 2012 6.173 6.460 6.155 6.445 29,085,064 +0.22(+3.48%)
Sep 12, 2012 6.210 6.283 6.192 6.228 21,371,408 +0.06(+0.89%)
Sep 11, 2012 6.162 6.207 6.151 6.173 17,841,990 +0.06(+0.96%)
Sep 10, 2012 6.203 6.225 6.100 6.114 20,619,414 -0.19(-2.97%)
Sep 07, 2012 6.151 6.375 6.151 6.302 21,232,142 +0.20(+3.31%)
Sep 06, 2012 6.048 6.136 6.041 6.100 18,465,034 +0.09(+1.47%)
Sep 05, 2012 5.955 6.041 5.914 6.011 15,256,901 +0.04(+0.74%)
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.