Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.835 5.846 5.790 5.839 14,569,415 +0.01(+0.12%)
Apr 27, 2012 5.849 5.857 5.791 5.831 18,726,662 +0.03(+0.57%)
Apr 26, 2012 5.737 5.824 5.718 5.798 24,198,738 +0.00(+0.00%)
Apr 25, 2012 5.893 5.966 5.762 5.798 28,990,194 -0.14(-2.33%)
Apr 24, 2012 5.944 5.999 5.911 5.937 23,944,772 +0.01(+0.25%)
Apr 23, 2012 5.839 5.931 5.795 5.922 31,157,700 -0.02(-0.31%)
Apr 20, 2012 5.981 6.021 5.933 5.941 14,660,818 +0.04(+0.68%)
Apr 19, 2012 5.908 5.970 5.840 5.900 16,680,883 -0.03(-0.49%)
Apr 18, 2012 5.893 5.984 5.853 5.930 27,002,156 -0.10(-1.63%)
Apr 17, 2012 6.086 6.104 5.993 6.028 21,184,368 -0.03(-0.54%)
Apr 16, 2012 6.126 6.132 5.999 6.061 16,565,948 -0.01(-0.18%)
Apr 13, 2012 6.195 6.203 6.050 6.072 17,497,080 -0.18(-2.86%)
Apr 12, 2012 6.159 6.279 6.144 6.250 20,793,166 +0.13(+2.14%)
Apr 11, 2012 6.155 6.217 6.101 6.119 24,121,202 +0.07(+1.08%)
Apr 10, 2012 6.137 6.152 5.948 6.053 32,403,718 -0.06(-0.95%)
Apr 09, 2012 6.050 6.123 6.046 6.112 17,946,152 -0.03(-0.53%)
Apr 05, 2012 6.119 6.217 6.072 6.144 28,502,286 -0.01(-0.18%)
Apr 04, 2012 6.279 6.279 6.155 6.155 40,974,872 -0.18(-2.82%)
Apr 03, 2012 6.407 6.462 6.305 6.334 19,622,990 -0.07(-1.03%)
Apr 02, 2012 6.338 6.429 6.324 6.400 26,428,730 +0.03(+0.51%)
Mar 30, 2012 6.422 6.444 6.295 6.367 19,179,572 -0.04(-0.57%)
Mar 29, 2012 6.360 6.411 6.276 6.404 19,584,596 -0.05(-0.73%)
Mar 28, 2012 6.571 6.571 6.415 6.451 19,205,106 -0.14(-2.10%)
Mar 27, 2012 6.615 6.688 6.575 6.589 12,205,349 -0.07(-1.09%)
Mar 26, 2012 6.644 6.677 6.593 6.662 11,900,802 +0.08(+1.27%)
Mar 23, 2012 6.491 6.597 6.455 6.578 20,300,388 +0.12(+1.80%)
Mar 22, 2012 6.455 6.491 6.367 6.462 28,667,874 -0.03(-0.50%)
Mar 21, 2012 6.491 6.531 6.437 6.495 20,218,712 -0.01(-0.11%)
Mar 20, 2012 6.506 6.526 6.462 6.502 23,225,680 -0.11(-1.60%)
Mar 19, 2012 6.644 6.709 6.600 6.608 16,046,420 -0.11(-1.63%)
Mar 16, 2012 6.706 6.757 6.691 6.717 12,618,467 +0.03(+0.49%)
Mar 15, 2012 6.582 6.695 6.560 6.684 16,945,042 +0.06(+0.93%)
Mar 14, 2012 6.637 6.662 6.542 6.622 17,592,800 -0.08(-1.14%)
Mar 13, 2012 6.557 6.709 6.546 6.699 19,043,228 +0.17(+2.68%)
Mar 12, 2012 6.546 6.549 6.440 6.524 16,191,534 -0.11(-1.70%)
Mar 09, 2012 6.593 6.684 6.578 6.637 19,282,070 +0.01(+0.11%)
Mar 08, 2012 6.586 6.644 6.575 6.629 23,136,604 +0.13(+2.02%)
Mar 07, 2012 6.415 6.518 6.393 6.498 26,988,912 +0.09(+1.42%)
Mar 06, 2012 6.484 6.506 6.371 6.407 19,319,988 -0.22(-3.35%)
Mar 05, 2012 6.717 6.728 6.600 6.629 13,064,396 -0.11(-1.62%)
Mar 02, 2012 6.753 6.840 6.726 6.739 23,730,970 -0.01(-0.17%)
Mar 01, 2012 6.670 6.794 6.663 6.750 18,919,098 +0.15(+2.32%)
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%)
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.