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 )

2.715 +0.065 (+2.45%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Dec 30, 2011 5.968 6.080 5.968 6.044 7,606,701 +0.08(+1.28%)
Dec 29, 2011 5.910 5.968 5.902 5.968 9,363,519 +0.05(+0.86%)
Dec 28, 2011 6.000 6.008 5.872 5.917 15,576,621 -0.14(-2.33%)
Dec 27, 2011 6.026 6.058 6.000 6.058 14,059,933 -0.02(-0.30%)
Dec 23, 2011 6.105 6.127 6.029 6.076 15,699,410 +0.08(+1.33%)
Dec 21, 2011 5.997 6.018 5.902 5.997 30,672,886 +0.01(+0.24%)
Dec 20, 2011 5.979 6.076 5.953 5.982 33,442,270 +0.22(+3.84%)
Dec 19, 2011 5.794 5.863 5.739 5.761 30,591,824 -0.04(-0.62%)
Dec 16, 2011 5.848 5.877 5.732 5.797 29,091,614 +0.03(+0.50%)
Dec 15, 2011 5.921 5.950 5.748 5.768 19,971,944 -0.07(-1.24%)
Dec 14, 2011 5.935 5.950 5.819 5.841 18,875,096 -0.11(-1.77%)
Dec 13, 2011 6.062 6.095 5.881 5.946 19,988,534 -0.07(-1.12%)
Dec 12, 2011 6.003 6.017 5.907 6.013 23,348,378 -0.13(-2.08%)
Dec 09, 2011 6.024 6.173 6.024 6.141 15,354,800 +0.16(+2.61%)
Dec 08, 2011 6.042 6.127 5.946 5.985 26,728,542 -0.14(-2.32%)
Dec 07, 2011 6.116 6.205 6.081 6.127 29,645,436 -0.01(-0.23%)
Dec 06, 2011 6.116 6.212 6.027 6.141 20,275,078 -0.04(-0.57%)
Dec 05, 2011 6.247 6.260 6.134 6.176 30,767,926 +0.09(+1.52%)
Dec 02, 2011 6.159 6.201 6.003 6.084 28,337,288 +0.06(+0.93%)
Dec 01, 2011 6.007 6.120 5.946 6.028 37,739,904 +0.18(+3.03%)
Nov 30, 2011 5.883 6.010 5.773 5.851 44,560,404 +0.39(+7.14%)
Nov 29, 2011 5.514 5.606 5.450 5.461 16,137,041 -0.06(-1.03%)
Nov 28, 2011 5.532 5.567 5.468 5.517 20,912,370 +0.18(+3.46%)
Nov 25, 2011 5.251 5.393 5.244 5.333 17,745,204 +0.01(+0.20%)
Nov 23, 2011 5.439 5.475 5.294 5.322 33,557,160 -0.23(-4.15%)
Nov 22, 2011 5.631 5.652 5.528 5.553 36,358,436 -0.11(-2.00%)
Nov 21, 2011 5.734 5.755 5.604 5.666 46,505,540 -0.18(-3.09%)
Nov 18, 2011 6.049 6.049 5.815 5.847 38,490,560 -0.18(-3.06%)
Nov 17, 2011 6.241 6.248 5.950 6.032 25,053,914 -0.17(-2.74%)
Nov 16, 2011 6.198 6.337 6.170 6.202 18,244,762 -0.09(-1.41%)
Nov 15, 2011 6.202 6.340 6.177 6.290 12,594,830 +0.05(+0.85%)
Nov 14, 2011 6.308 6.354 6.223 6.237 16,522,822 -0.05(-0.79%)
Nov 11, 2011 6.227 6.324 6.207 6.287 14,683,588 +0.16(+2.54%)
Nov 10, 2011 6.301 6.322 6.074 6.131 18,766,356 -0.02(-0.35%)
Nov 09, 2011 6.198 6.255 6.117 6.152 26,940,404 -0.32(-4.88%)
Nov 08, 2011 6.365 6.478 6.322 6.468 18,202,652 +0.10(+1.50%)
Nov 07, 2011 6.361 6.400 6.301 6.372 16,234,001 +0.04(+0.56%)
Nov 04, 2011 6.319 6.358 6.184 6.337 18,510,464 -0.02(-0.33%)
Nov 03, 2011 6.485 6.507 6.347 6.358 37,878,596 -0.09(-1.44%)
Nov 02, 2011 6.426 6.498 6.362 6.450 17,395,804 +0.14(+2.25%)
Nov 01, 2011 6.089 6.387 6.061 6.309 36,176,496 -0.14(-2.20%)
Oct 31, 2011 6.567 6.601 6.450 6.450 25,585,728 -0.25(-3.75%)
Oct 28, 2011 6.599 6.737 6.574 6.702 27,693,600 +0.08(+1.18%)
Oct 27, 2011 6.550 6.773 6.411 6.624 75,327,848 +0.40(+6.44%)
Oct 26, 2011 6.213 6.245 5.986 6.224 36,386,348 +0.07(+1.21%)
Oct 25, 2011 6.224 6.224 5.979 6.149 36,030,044 -0.16(-2.47%)
Oct 24, 2011 6.029 6.326 6.025 6.305 31,617,364 +0.28(+4.59%)
Oct 21, 2011 5.926 6.043 5.894 6.029 26,377,062 +0.19(+3.34%)
Oct 20, 2011 5.830 5.885 5.651 5.834 20,724,732 -0.04(-0.66%)
Oct 19, 2011 5.926 5.990 5.798 5.873 29,751,914 -0.08(-1.31%)
Oct 18, 2011 5.784 6.004 5.692 5.951 24,451,272 +0.18(+3.07%)
Oct 17, 2011 5.862 5.880 5.758 5.773 16,347,335 -0.22(-3.61%)
Oct 14, 2011 5.965 6.004 5.897 5.990 16,765,856 +0.10(+1.68%)
Oct 13, 2011 5.883 5.922 5.745 5.890 24,166,974 -0.05(-0.78%)
Oct 12, 2011 5.816 6.057 5.812 5.936 26,645,622 +0.18(+3.14%)
Oct 11, 2011 5.688 5.830 5.635 5.756 31,247,882 +0.05(+0.93%)
Oct 10, 2011 5.579 5.742 5.571 5.703 26,429,292 +0.29(+5.44%)
Oct 07, 2011 5.635 5.687 5.366 5.408 27,408,134 -0.18(-3.17%)
Oct 06, 2011 5.518 5.589 5.437 5.586 38,180,928 +0.24(+4.51%)
Oct 05, 2011 5.263 5.369 5.187 5.345 28,773,972 +0.12(+2.24%)
Oct 04, 2011 5.040 5.242 4.955 5.228 42,011,944 +0.12(+2.42%)
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.