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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 4:10 PM 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 (%)
Apr 30, 2012 5.827 5.838 5.782 5.830 14,589,796 +0.01(+0.13%)
Apr 27, 2012 5.841 5.849 5.783 5.823 18,752,858 +0.03(+0.57%)
Apr 26, 2012 5.729 5.816 5.710 5.790 24,232,590 +0.00(+0.00%)
Apr 25, 2012 5.885 5.958 5.754 5.790 29,030,748 -0.14(-2.33%)
Apr 24, 2012 5.936 5.990 5.903 5.929 23,978,268 +0.01(+0.25%)
Apr 23, 2012 5.830 5.923 5.787 5.914 31,201,284 -0.02(-0.31%)
Apr 20, 2012 5.972 6.012 5.925 5.932 14,681,326 +0.04(+0.68%)
Apr 19, 2012 5.899 5.961 5.832 5.892 16,704,217 -0.03(-0.49%)
Apr 18, 2012 5.885 5.976 5.845 5.921 27,039,928 -0.10(-1.63%)
Apr 17, 2012 6.078 6.096 5.985 6.020 21,214,002 -0.03(-0.54%)
Apr 16, 2012 6.118 6.123 5.990 6.052 16,589,122 -0.01(-0.18%)
Apr 13, 2012 6.187 6.194 6.041 6.063 17,521,556 -0.18(-2.86%)
Apr 12, 2012 6.150 6.270 6.136 6.241 20,822,252 +0.13(+2.14%)
Apr 11, 2012 6.147 6.209 6.092 6.110 24,154,944 +0.07(+1.08%)
Apr 10, 2012 6.129 6.143 5.939 6.045 32,449,046 -0.06(-0.95%)
Apr 09, 2012 6.041 6.114 6.038 6.103 17,971,256 -0.03(-0.53%)
Apr 05, 2012 6.110 6.209 6.063 6.136 28,542,156 -0.01(-0.18%)
Apr 04, 2012 6.270 6.270 6.147 6.147 41,032,192 -0.18(-2.82%)
Apr 03, 2012 6.398 6.453 6.296 6.325 19,650,444 -0.07(-1.03%)
Apr 02, 2012 6.329 6.420 6.315 6.391 26,465,694 +0.03(+0.51%)
Mar 30, 2012 6.413 6.435 6.286 6.359 19,206,396 -0.04(-0.57%)
Mar 29, 2012 6.351 6.402 6.268 6.395 19,611,988 -0.05(-0.73%)
Mar 28, 2012 6.562 6.562 6.406 6.442 19,231,968 -0.14(-2.10%)
Mar 27, 2012 6.606 6.678 6.566 6.580 12,222,420 -0.07(-1.09%)
Mar 26, 2012 6.635 6.667 6.584 6.653 11,917,447 +0.08(+1.27%)
Mar 23, 2012 6.482 6.587 6.446 6.569 20,328,780 +0.12(+1.80%)
Mar 22, 2012 6.446 6.482 6.359 6.453 28,707,972 -0.03(-0.50%)
Mar 21, 2012 6.482 6.522 6.428 6.486 20,246,990 -0.01(-0.11%)
Mar 20, 2012 6.497 6.517 6.453 6.493 23,258,164 -0.11(-1.60%)
Mar 19, 2012 6.635 6.700 6.591 6.598 16,068,863 -0.11(-1.63%)
Mar 16, 2012 6.696 6.747 6.682 6.707 12,636,116 +0.03(+0.49%)
Mar 15, 2012 6.573 6.686 6.551 6.675 16,968,742 +0.06(+0.93%)
Mar 14, 2012 6.627 6.653 6.533 6.613 17,617,406 -0.08(-1.14%)
Mar 13, 2012 6.547 6.700 6.537 6.689 19,069,862 +0.17(+2.68%)
Mar 12, 2012 6.537 6.540 6.431 6.515 16,214,180 -0.11(-1.70%)
Mar 09, 2012 6.584 6.675 6.569 6.627 19,309,038 +0.01(+0.11%)
Mar 08, 2012 6.577 6.635 6.566 6.620 23,168,964 +0.13(+2.02%)
Mar 07, 2012 6.406 6.509 6.384 6.489 27,026,660 +0.09(+1.42%)
Mar 06, 2012 6.475 6.497 6.362 6.398 19,347,010 -0.22(-3.35%)
Mar 05, 2012 6.707 6.718 6.591 6.620 13,082,669 -0.11(-1.62%)
Mar 02, 2012 6.744 6.831 6.716 6.729 23,764,162 -0.01(-0.17%)
Mar 01, 2012 6.661 6.784 6.653 6.740 18,945,562 +0.15(+2.32%)
Feb 29, 2012 6.621 6.704 6.523 6.588 23,320,206 -0.01(-0.11%)
Feb 28, 2012 6.541 6.610 6.498 6.595 23,433,120 +0.16(+2.43%)
Feb 27, 2012 6.428 6.483 6.388 6.439 22,737,024 -0.06(-0.95%)
Feb 24, 2012 6.490 6.530 6.446 6.501 13,983,252 +0.01(+0.17%)
Feb 23, 2012 6.563 6.570 6.461 6.490 19,495,318 -0.11(-1.60%)
Feb 22, 2012 6.679 6.693 6.537 6.595 20,232,738 -0.06(-0.93%)
Feb 21, 2012 6.682 6.682 6.566 6.657 19,723,394 +0.07(+1.10%)
Feb 17, 2012 6.566 6.592 6.523 6.584 18,279,610 +0.00(+0.00%)
Feb 16, 2012 6.377 6.584 6.363 6.584 21,592,662 +0.12(+1.80%)
Feb 15, 2012 6.577 6.595 6.435 6.468 30,865,286 -0.15(-2.30%)
Feb 14, 2012 6.602 6.621 6.530 6.621 23,278,538 -0.04(-0.60%)
Feb 13, 2012 6.635 6.664 6.601 6.661 26,021,876 +0.07(+1.12%)
Feb 10, 2012 6.543 6.587 6.511 6.587 20,383,414 -0.08(-1.14%)
Feb 09, 2012 6.699 6.732 6.605 6.663 27,944,842 -0.06(-0.92%)
Feb 08, 2012 6.765 6.801 6.683 6.725 19,810,688 -0.01(-0.22%)
Feb 07, 2012 6.725 6.775 6.623 6.739 20,539,570 +0.04(+0.54%)
Feb 06, 2012 6.681 6.723 6.652 6.703 12,296,560 -0.04(-0.59%)
Feb 03, 2012 6.692 6.750 6.659 6.743 22,619,494 +0.11(+1.64%)
Feb 02, 2012 6.583 6.674 6.547 6.634 22,117,926 +0.03(+0.38%)
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.