Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.630 6.714 6.532 6.597 23,287,632 -0.01(-0.11%)
Feb 28, 2012 6.550 6.619 6.507 6.604 23,400,386 +0.16(+2.43%)
Feb 27, 2012 6.437 6.492 6.397 6.448 22,705,264 -0.06(-0.95%)
Feb 24, 2012 6.499 6.539 6.455 6.510 13,963,719 +0.01(+0.17%)
Feb 23, 2012 6.572 6.579 6.470 6.499 19,468,086 -0.11(-1.60%)
Feb 22, 2012 6.688 6.703 6.546 6.604 20,204,476 -0.06(-0.93%)
Feb 21, 2012 6.692 6.692 6.575 6.666 19,695,844 +0.07(+1.10%)
Feb 17, 2012 6.575 6.601 6.532 6.594 18,254,076 +0.00(+0.00%)
Feb 16, 2012 6.386 6.594 6.372 6.594 21,562,500 +0.12(+1.80%)
Feb 15, 2012 6.586 6.604 6.444 6.477 30,822,172 -0.15(-2.30%)
Feb 14, 2012 6.612 6.630 6.539 6.630 23,246,020 -0.04(-0.60%)
Feb 13, 2012 6.644 6.674 6.610 6.670 25,985,526 +0.07(+1.12%)
Feb 10, 2012 6.552 6.596 6.520 6.596 20,354,932 -0.08(-1.14%)
Feb 09, 2012 6.709 6.741 6.614 6.672 27,905,794 -0.06(-0.92%)
Feb 08, 2012 6.774 6.810 6.692 6.734 19,783,006 -0.01(-0.22%)
Feb 07, 2012 6.734 6.785 6.632 6.749 20,510,868 +0.04(+0.54%)
Feb 06, 2012 6.690 6.732 6.661 6.712 12,279,378 -0.04(-0.59%)
Feb 03, 2012 6.701 6.759 6.669 6.752 22,587,886 +0.11(+1.64%)
Feb 02, 2012 6.592 6.683 6.556 6.643 22,087,020 +0.03(+0.38%)
Feb 01, 2012 6.502 6.643 6.473 6.618 48,668,968 +0.13(+1.96%)
Jan 31, 2012 6.564 6.622 6.473 6.491 40,436,136 -0.25(-3.72%)
Jan 30, 2012 6.709 6.752 6.622 6.742 23,541,574 -0.15(-2.11%)
Jan 27, 2012 6.843 6.932 6.832 6.887 26,122,848 +0.04(+0.64%)
Jan 26, 2012 6.887 6.930 6.769 6.843 28,948,212 -0.04(-0.58%)
Jan 25, 2012 6.702 6.899 6.647 6.883 17,590,192 +0.14(+2.10%)
Jan 24, 2012 6.575 6.752 6.553 6.742 22,806,928 +0.01(+0.22%)
Jan 23, 2012 6.625 6.738 6.600 6.727 21,921,432 +0.03(+0.43%)
Jan 20, 2012 6.662 6.698 6.609 6.698 20,215,392 +0.03(+0.38%)
Jan 19, 2012 6.578 6.680 6.567 6.673 43,469,736 +0.07(+0.99%)
Jan 18, 2012 6.415 6.611 6.408 6.607 19,928,498 +0.23(+3.64%)
Jan 17, 2012 6.516 6.556 6.368 6.375 27,453,608 +0.00(+0.00%)
Jan 13, 2012 6.353 6.408 6.302 6.375 20,028,538 -0.12(-1.90%)
Jan 12, 2012 6.476 6.516 6.440 6.498 17,850,910 +0.04(+0.56%)
Jan 11, 2012 6.378 6.473 6.364 6.462 12,292,371 +0.04(+0.62%)
Jan 10, 2012 6.447 6.524 6.417 6.422 25,793,190 +0.10(+1.55%)
Jan 09, 2012 6.259 6.335 6.226 6.324 24,374,272 +0.11(+1.75%)
Jan 06, 2012 6.211 6.244 6.143 6.215 19,860,404 +0.02(+0.29%)
Jan 05, 2012 6.124 6.208 6.012 6.197 22,268,610 -0.02(-0.29%)
Jan 04, 2012 6.164 6.264 6.164 6.215 11,931,136 +0.16(+2.69%)
Dec 30, 2011 5.976 6.088 5.976 6.052 7,596,350 +0.08(+1.28%)
Dec 29, 2011 5.918 5.976 5.911 5.976 9,350,777 +0.05(+0.86%)
Dec 28, 2011 6.009 6.016 5.880 5.925 15,555,425 -0.14(-2.33%)
Dec 27, 2011 6.034 6.067 6.008 6.067 14,040,801 -0.02(-0.30%)
Dec 23, 2011 6.114 6.136 6.038 6.085 15,678,046 +0.08(+1.33%)
Dec 21, 2011 6.005 6.027 5.911 6.005 30,631,146 +0.01(+0.24%)
Dec 20, 2011 5.987 6.085 5.961 5.990 33,396,762 +0.22(+3.84%)
Dec 19, 2011 5.802 5.871 5.747 5.769 30,550,194 -0.04(-0.62%)
Dec 16, 2011 5.856 5.885 5.740 5.805 29,052,026 +0.03(+0.50%)
Dec 15, 2011 5.929 5.958 5.756 5.776 19,944,766 -0.07(-1.24%)
Dec 14, 2011 5.943 5.958 5.827 5.849 18,849,410 -0.11(-1.77%)
Dec 13, 2011 6.070 6.103 5.889 5.954 19,961,334 -0.07(-1.12%)
Dec 12, 2011 6.011 6.025 5.915 6.021 23,316,608 -0.13(-2.08%)
Dec 09, 2011 6.032 6.181 6.032 6.149 15,333,906 +0.16(+2.61%)
Dec 08, 2011 6.050 6.135 5.954 5.993 26,692,172 -0.14(-2.32%)
Dec 07, 2011 6.125 6.213 6.089 6.135 29,605,096 -0.01(-0.23%)
Dec 06, 2011 6.125 6.220 6.036 6.149 20,247,490 -0.04(-0.57%)
Dec 05, 2011 6.256 6.268 6.142 6.185 30,726,060 +0.09(+1.52%)
Dec 02, 2011 6.167 6.210 6.011 6.093 28,298,730 +0.06(+0.93%)
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.