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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 6.059 6.206 5.996 6.187 51,673,860 +0.21(+3.44%)
Nov 29, 2012 5.919 6.040 5.916 5.982 21,477,428 +0.04(+0.62%)
Nov 28, 2012 5.938 5.969 5.871 5.945 31,841,168 -0.05(-0.80%)
Nov 27, 2012 6.081 6.110 5.974 5.993 16,719,754 -0.08(-1.27%)
Nov 26, 2012 6.110 6.129 6.040 6.070 16,208,763 -0.05(-0.84%)
Nov 23, 2012 6.096 6.147 6.070 6.121 12,414,981 +0.11(+1.83%)
Nov 21, 2012 5.967 6.015 5.941 6.011 18,697,038 +0.01(+0.12%)
Nov 20, 2012 5.945 6.037 5.890 6.004 15,411,466 +0.04(+0.62%)
Nov 19, 2012 5.827 5.974 5.824 5.967 21,870,304 +0.21(+3.63%)
Nov 16, 2012 5.860 5.868 5.745 5.758 27,192,792 -0.04(-0.63%)
Nov 15, 2012 5.769 5.831 5.695 5.794 22,051,468 +0.11(+2.01%)
Nov 14, 2012 5.735 5.767 5.664 5.680 24,039,152 -0.09(-1.53%)
Nov 13, 2012 5.695 5.824 5.651 5.769 22,112,486 +0.02(+0.32%)
Nov 12, 2012 5.739 5.769 5.706 5.750 15,696,935 -0.01(-0.13%)
Nov 09, 2012 5.739 5.805 5.710 5.758 13,914,742 -0.04(-0.63%)
Nov 08, 2012 5.904 5.989 5.772 5.794 21,178,752 -0.11(-1.81%)
Nov 07, 2012 6.011 6.011 5.882 5.901 28,422,274 -0.13(-2.19%)
Nov 06, 2012 6.029 6.114 6.018 6.033 13,460,545 +0.03(+0.49%)
Nov 05, 2012 5.963 6.018 5.941 6.004 18,175,788 -0.01(-0.12%)
Nov 02, 2012 6.242 6.312 5.974 6.011 16,014,578 +0.04(+0.61%)
Nov 01, 2012 5.817 6.007 5.817 5.974 22,260,776 +0.22(+3.90%)
Oct 31, 2012 5.806 5.824 5.717 5.750 16,922,062 -0.01(-0.25%)
Oct 26, 2012 5.828 5.765 5.765 5.765 14,852,434 -0.08(-1.44%)
Oct 25, 2012 5.813 5.879 5.783 5.850 17,622,232 +0.12(+2.18%)
Oct 24, 2012 5.684 5.769 5.642 5.725 16,497,937 +0.07(+1.30%)
Oct 23, 2012 5.670 5.688 5.633 5.651 19,210,348 -0.18(-3.02%)
Oct 19, 2012 5.872 5.883 5.791 5.828 17,641,880 -0.04(-0.75%)
Oct 18, 2012 5.850 5.886 5.780 5.872 20,343,334 +0.07(+1.14%)
Oct 17, 2012 5.776 5.831 5.725 5.806 27,313,386 +0.04(+0.76%)
Oct 16, 2012 5.717 5.776 5.710 5.761 23,469,770 +0.06(+1.03%)
Oct 15, 2012 5.697 5.717 5.651 5.703 18,898,022 +0.06(+1.11%)
Oct 12, 2012 5.666 5.725 5.611 5.640 13,057,051 -0.04(-0.71%)
Oct 11, 2012 5.618 5.717 5.618 5.681 21,005,662 +0.08(+1.44%)
Oct 10, 2012 5.703 5.706 5.567 5.600 20,670,776 -0.06(-0.97%)
Oct 09, 2012 5.750 5.765 5.618 5.655 27,750,286 -0.19(-3.27%)
Oct 08, 2012 5.795 5.861 5.725 5.846 26,218,366 -0.00(-0.06%)
Oct 05, 2012 5.960 5.993 5.817 5.850 18,857,504 -0.07(-1.12%)
Oct 04, 2012 5.868 5.916 5.783 5.916 20,073,334 +0.04(+0.69%)
Oct 03, 2012 5.949 5.956 5.857 5.875 16,939,654 -0.13(-2.14%)
Oct 02, 2012 6.070 6.077 5.982 6.004 15,678,546 +0.03(+0.43%)
Oct 01, 2012 5.857 6.033 5.855 5.978 23,778,028 +0.08(+1.37%)
Sep 28, 2012 5.791 5.905 5.765 5.897 30,145,870 -0.10(-1.59%)
Sep 27, 2012 5.912 6.013 5.853 5.993 22,200,410 +0.12(+2.00%)
Sep 26, 2012 5.938 5.963 5.828 5.875 41,109,744 -0.07(-1.17%)
Sep 25, 2012 6.217 6.235 5.938 5.945 54,838,468 -0.44(-6.95%)
Sep 24, 2012 6.442 6.488 6.363 6.389 12,871,875 -0.05(-0.74%)
Sep 21, 2012 6.473 6.529 6.415 6.437 19,545,384 +0.04(+0.57%)
Sep 20, 2012 6.374 6.415 6.332 6.400 16,423,647 -0.01(-0.23%)
Sep 19, 2012 6.411 6.484 6.371 6.415 11,221,129 +0.00(+0.06%)
Sep 18, 2012 6.462 6.473 6.382 6.411 18,574,208 -0.06(-0.85%)
Sep 17, 2012 6.532 6.554 6.437 6.466 17,990,336 -0.04(-0.62%)
Sep 14, 2012 6.459 6.606 6.444 6.507 32,847,400 +0.07(+1.08%)
Sep 13, 2012 6.165 6.451 6.147 6.437 29,122,386 +0.22(+3.48%)
Sep 12, 2012 6.202 6.275 6.184 6.220 21,398,832 +0.06(+0.89%)
Sep 11, 2012 6.154 6.199 6.143 6.165 17,864,884 +0.06(+0.96%)
Sep 10, 2012 6.195 6.217 6.092 6.107 20,645,874 -0.19(-2.97%)
Sep 07, 2012 6.143 6.367 6.143 6.294 21,259,388 +0.20(+3.31%)
Sep 06, 2012 6.040 6.129 6.033 6.092 18,488,728 +0.09(+1.47%)
Sep 05, 2012 5.947 6.033 5.907 6.004 15,276,479 +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.