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 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2012 6.010 6.021 5.964 6.014 14,144,437 +0.01(+0.13%)
Apr 27, 2012 6.025 6.033 5.965 6.006 18,180,420 +0.03(+0.57%)
Apr 26, 2012 5.909 5.999 5.890 5.973 23,492,880 +0.00(+0.00%)
Apr 25, 2012 6.070 6.145 5.935 5.973 28,144,574 -0.14(-2.33%)
Apr 24, 2012 6.123 6.179 6.089 6.115 23,246,322 +0.02(+0.25%)
Apr 23, 2012 6.014 6.110 5.969 6.100 30,248,854 -0.02(-0.31%)
Apr 20, 2012 6.160 6.202 6.112 6.119 14,233,173 +0.04(+0.68%)
Apr 19, 2012 6.085 6.149 6.016 6.078 16,194,314 -0.03(-0.49%)
Apr 18, 2012 6.070 6.164 6.029 6.108 26,214,524 -0.10(-1.63%)
Apr 17, 2012 6.269 6.288 6.173 6.209 20,566,438 -0.03(-0.54%)
Apr 16, 2012 6.310 6.316 6.179 6.243 16,082,733 -0.01(-0.18%)
Apr 13, 2012 6.382 6.389 6.232 6.254 16,986,704 -0.18(-2.86%)
Apr 12, 2012 6.344 6.468 6.329 6.438 20,186,646 +0.14(+2.14%)
Apr 11, 2012 6.340 6.404 6.284 6.303 23,417,604 +0.07(+1.08%)
Apr 10, 2012 6.322 6.337 6.127 6.235 31,458,528 -0.06(-0.95%)
Apr 09, 2012 6.232 6.307 6.228 6.295 17,422,676 -0.03(-0.53%)
Apr 05, 2012 6.303 6.404 6.254 6.329 27,670,896 -0.01(-0.18%)
Apr 04, 2012 6.468 6.468 6.340 6.340 39,779,668 -0.19(-2.87%)
Apr 03, 2012 6.603 6.659 6.498 6.528 19,040,938 -0.07(-1.04%)
Apr 02, 2012 6.533 6.627 6.518 6.597 25,640,632 +0.03(+0.51%)
Mar 30, 2012 6.619 6.642 6.488 6.563 18,607,640 -0.04(-0.57%)
Mar 29, 2012 6.556 6.608 6.469 6.601 19,000,588 -0.05(-0.73%)
Mar 28, 2012 6.773 6.773 6.612 6.649 18,632,414 -0.14(-2.10%)
Mar 27, 2012 6.818 6.893 6.777 6.792 11,841,388 -0.08(-1.09%)
Mar 26, 2012 6.848 6.882 6.796 6.867 11,545,922 +0.09(+1.27%)
Mar 23, 2012 6.691 6.799 6.653 6.781 19,695,034 +0.12(+1.80%)
Mar 22, 2012 6.653 6.691 6.563 6.661 27,813,006 -0.03(-0.50%)
Mar 21, 2012 6.691 6.732 6.634 6.694 19,615,794 -0.01(-0.11%)
Mar 20, 2012 6.706 6.726 6.661 6.702 22,533,094 -0.11(-1.60%)
Mar 19, 2012 6.848 6.916 6.803 6.811 15,567,919 -0.11(-1.63%)
Mar 16, 2012 6.912 6.964 6.897 6.923 12,242,187 +0.03(+0.49%)
Mar 15, 2012 6.784 6.901 6.762 6.889 16,439,744 +0.06(+0.93%)
Mar 14, 2012 6.841 6.867 6.743 6.826 17,068,186 -0.08(-1.14%)
Mar 13, 2012 6.758 6.916 6.747 6.904 18,475,362 +0.18(+2.68%)
Mar 12, 2012 6.747 6.751 6.638 6.724 15,708,706 -0.12(-1.70%)
Mar 09, 2012 6.796 6.889 6.781 6.841 18,707,082 +0.01(+0.11%)
Mar 08, 2012 6.788 6.848 6.777 6.833 22,446,676 +0.14(+2.02%)
Mar 07, 2012 6.612 6.719 6.589 6.698 26,184,108 +0.09(+1.42%)
Mar 06, 2012 6.683 6.706 6.567 6.604 18,743,870 -0.23(-3.35%)
Mar 05, 2012 6.923 6.934 6.803 6.833 12,674,819 -0.11(-1.62%)
Mar 02, 2012 6.961 7.051 6.933 6.946 23,023,318 -0.01(-0.19%)
Mar 01, 2012 6.876 7.004 6.869 6.959 18,351,910 +0.16(+2.32%)
Feb 29, 2012 6.835 6.921 6.734 6.801 22,589,478 -0.01(-0.11%)
Feb 28, 2012 6.752 6.824 6.708 6.809 22,698,854 +0.16(+2.43%)
Feb 27, 2012 6.636 6.692 6.595 6.647 22,024,570 -0.06(-0.95%)
Feb 24, 2012 6.700 6.741 6.655 6.711 13,545,093 +0.01(+0.17%)
Feb 23, 2012 6.775 6.782 6.670 6.700 18,884,442 -0.11(-1.60%)
Feb 22, 2012 6.895 6.910 6.749 6.809 19,598,754 -0.06(-0.93%)
Feb 21, 2012 6.899 6.899 6.779 6.872 19,105,370 +0.07(+1.10%)
Feb 17, 2012 6.779 6.805 6.734 6.797 17,706,826 +0.00(+0.00%)
Feb 16, 2012 6.584 6.797 6.569 6.797 20,916,066 +0.12(+1.80%)
Feb 15, 2012 6.790 6.809 6.644 6.677 29,898,136 -0.16(-2.30%)
Feb 14, 2012 6.816 6.835 6.741 6.835 22,549,116 -0.04(-0.60%)
Feb 13, 2012 6.850 6.880 6.814 6.876 25,206,492 +0.07(+1.07%)
Feb 10, 2012 6.758 6.803 6.724 6.803 19,735,814 -0.08(-1.14%)
Feb 09, 2012 6.919 6.953 6.822 6.882 27,057,006 -0.06(-0.92%)
Feb 08, 2012 6.987 7.024 6.902 6.945 19,181,284 -0.01(-0.22%)
Feb 07, 2012 6.945 6.998 6.840 6.960 19,887,008 +0.04(+0.54%)
Feb 06, 2012 6.900 6.943 6.870 6.923 11,905,886 -0.04(-0.59%)
Feb 03, 2012 6.912 6.972 6.878 6.964 21,900,850 +0.11(+1.64%)
Feb 02, 2012 6.799 6.893 6.762 6.852 21,415,218 +0.02(+0.36%)
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.