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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2012 5.813 5.831 5.725 5.758 16,900,984 -0.01(-0.25%)
Oct 26, 2012 5.835 5.772 5.772 5.772 14,833,935 -0.08(-1.44%)
Oct 25, 2012 5.820 5.886 5.791 5.857 17,600,284 +0.12(+2.18%)
Oct 24, 2012 5.691 5.776 5.649 5.732 16,477,388 +0.07(+1.30%)
Oct 23, 2012 5.677 5.695 5.640 5.658 19,186,420 -0.18(-3.02%)
Oct 19, 2012 5.879 5.890 5.798 5.835 17,619,908 -0.04(-0.75%)
Oct 18, 2012 5.857 5.894 5.787 5.879 20,317,994 +0.07(+1.14%)
Oct 17, 2012 5.783 5.838 5.732 5.813 27,279,366 +0.04(+0.76%)
Oct 16, 2012 5.725 5.783 5.717 5.769 23,440,538 +0.06(+1.03%)
Oct 15, 2012 5.704 5.725 5.658 5.710 18,874,482 +0.06(+1.11%)
Oct 12, 2012 5.673 5.732 5.618 5.647 13,040,788 -0.04(-0.71%)
Oct 11, 2012 5.625 5.725 5.625 5.688 20,979,498 +0.08(+1.44%)
Oct 10, 2012 5.710 5.713 5.574 5.607 20,645,030 -0.06(-0.97%)
Oct 09, 2012 5.758 5.772 5.625 5.662 27,715,722 -0.19(-3.27%)
Oct 08, 2012 5.802 5.868 5.732 5.853 26,185,710 -0.00(-0.06%)
Oct 05, 2012 5.967 6.000 5.824 5.857 18,834,016 -0.07(-1.12%)
Oct 04, 2012 5.875 5.923 5.791 5.923 20,048,332 +0.04(+0.69%)
Oct 03, 2012 5.956 5.964 5.864 5.883 16,918,554 -0.13(-2.14%)
Oct 02, 2012 6.077 6.085 5.989 6.011 15,659,018 +0.03(+0.43%)
Oct 01, 2012 5.864 6.041 5.862 5.986 23,748,408 +0.08(+1.37%)
Sep 28, 2012 5.798 5.912 5.772 5.905 30,108,318 -0.10(-1.59%)
Sep 27, 2012 5.919 6.020 5.861 6.000 22,172,754 +0.12(+2.00%)
Sep 26, 2012 5.945 5.971 5.835 5.883 41,058,536 -0.07(-1.17%)
Sep 25, 2012 6.224 6.243 5.945 5.952 54,770,156 -0.44(-6.95%)
Sep 24, 2012 6.450 6.496 6.371 6.397 12,855,841 -0.05(-0.74%)
Sep 21, 2012 6.482 6.537 6.423 6.445 19,521,038 +0.04(+0.57%)
Sep 20, 2012 6.382 6.423 6.340 6.408 16,403,188 -0.01(-0.23%)
Sep 19, 2012 6.419 6.493 6.379 6.423 11,207,151 +0.00(+0.06%)
Sep 18, 2012 6.471 6.482 6.390 6.419 18,551,070 -0.06(-0.85%)
Sep 17, 2012 6.540 6.562 6.445 6.474 17,967,926 -0.04(-0.62%)
Sep 14, 2012 6.467 6.614 6.452 6.515 32,806,482 +0.07(+1.08%)
Sep 13, 2012 6.173 6.460 6.155 6.445 29,086,110 +0.22(+3.48%)
Sep 12, 2012 6.210 6.283 6.191 6.228 21,372,176 +0.06(+0.89%)
Sep 11, 2012 6.162 6.206 6.151 6.173 17,842,630 +0.06(+0.96%)
Sep 10, 2012 6.202 6.224 6.099 6.114 20,620,156 -0.19(-2.97%)
Sep 07, 2012 6.151 6.375 6.151 6.302 21,232,906 +0.20(+3.31%)
Sep 06, 2012 6.048 6.136 6.041 6.099 18,465,698 +0.09(+1.47%)
Sep 05, 2012 5.954 6.041 5.914 6.011 15,257,450 +0.04(+0.74%)
Sep 04, 2012 6.022 6.033 5.927 5.967 17,006,752 -0.06(-1.03%)
Aug 31, 2012 6.050 6.092 5.982 6.030 19,949,970 -0.01(-0.24%)
Aug 30, 2012 5.974 6.044 5.963 6.044 16,002,137 +0.00(+0.00%)
Aug 29, 2012 6.125 6.151 6.017 6.044 17,010,422 -0.06(-1.02%)
Aug 27, 2012 6.140 6.162 6.088 6.107 10,646,438 -0.07(-1.19%)
Aug 24, 2012 6.136 6.224 6.110 6.180 15,566,365 -0.01(-0.24%)
Aug 23, 2012 6.235 6.235 6.121 6.195 14,247,108 -0.09(-1.40%)
Aug 22, 2012 6.265 6.287 6.191 6.283 18,989,356 +0.01(+0.23%)
Aug 21, 2012 6.309 6.382 6.246 6.268 18,319,240 -0.07(-1.16%)
Aug 20, 2012 6.316 6.364 6.298 6.342 15,987,638 +0.02(+0.29%)
Aug 17, 2012 6.287 6.345 6.265 6.323 15,062,693 +0.05(+0.76%)
Aug 16, 2012 6.239 6.290 6.187 6.276 20,353,710 +0.11(+1.79%)
Aug 15, 2012 6.195 6.217 6.151 6.165 19,509,648 +0.02(+0.30%)
Aug 14, 2012 6.158 6.232 6.125 6.147 16,571,482 -0.05(-0.77%)
Aug 13, 2012 6.154 6.213 6.107 6.195 16,439,121 -0.01(-0.18%)
Aug 10, 2012 6.096 6.213 6.057 6.206 19,878,942 +0.11(+1.81%)
Aug 09, 2012 6.110 6.143 6.037 6.096 18,551,616 -0.01(-0.24%)
Aug 08, 2012 6.011 6.140 5.974 6.110 18,322,432 +0.09(+1.46%)
Aug 07, 2012 5.985 6.143 5.978 6.022 34,567,764 +0.05(+0.80%)
Aug 06, 2012 5.879 6.037 5.853 5.974 28,031,230 +0.16(+2.71%)
Aug 03, 2012 5.773 5.872 5.750 5.817 26,505,222 +0.20(+3.60%)
Aug 02, 2012 5.593 5.681 5.552 5.615 35,333,304 -0.07(-1.16%)
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.