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 (%)
Jul 31, 2012 5.663 5.688 5.538 5.630 29,170,638 -0.06(-1.03%)
Jul 30, 2012 5.604 5.740 5.600 5.688 16,525,793 +0.04(+0.71%)
Jul 27, 2012 5.464 5.696 5.387 5.648 38,383,112 +0.29(+5.48%)
Jul 26, 2012 5.391 5.395 5.297 5.354 45,048,592 +0.08(+1.60%)
Jul 25, 2012 5.362 5.384 5.259 5.270 29,353,890 +0.01(+0.28%)
Jul 24, 2012 5.277 5.299 5.134 5.255 52,494,508 +0.04(+0.70%)
Jul 23, 2012 5.285 5.288 5.119 5.218 69,251,680 -0.32(-5.83%)
Jul 20, 2012 5.534 5.585 5.516 5.541 24,069,104 -0.05(-0.92%)
Jul 19, 2012 5.541 5.628 5.534 5.593 25,242,056 +0.10(+1.80%)
Jul 18, 2012 5.373 5.523 5.365 5.494 18,617,062 +0.08(+1.42%)
Jul 17, 2012 5.398 5.431 5.362 5.417 20,112,234 +0.03(+0.48%)
Jul 16, 2012 5.384 5.424 5.343 5.391 35,577,564 -0.00(-0.07%)
Jul 13, 2012 5.362 5.413 5.347 5.395 27,613,716 +0.08(+1.59%)
Jul 12, 2012 5.329 5.351 5.266 5.310 33,010,502 -0.14(-2.56%)
Jul 11, 2012 5.468 5.519 5.373 5.450 24,697,882 -0.02(-0.34%)
Jul 10, 2012 5.596 5.607 5.413 5.468 28,435,536 -0.05(-0.93%)
Jul 09, 2012 5.501 5.541 5.457 5.519 15,943,985 -0.03(-0.46%)
Jul 06, 2012 5.453 5.545 5.428 5.545 24,997,322 -0.07(-1.24%)
Jul 05, 2012 5.571 5.659 5.486 5.615 23,881,734 -0.05(-0.84%)
Jul 03, 2012 5.611 5.692 5.582 5.663 18,203,830 +0.11(+2.05%)
Jul 02, 2012 5.479 5.574 5.457 5.549 25,440,504 +0.10(+1.75%)
Jun 29, 2012 5.409 5.512 5.380 5.453 31,035,716 +0.27(+5.24%)
Jun 28, 2012 5.164 5.197 5.072 5.182 27,561,996 -0.07(-1.25%)
Jun 27, 2012 5.165 5.284 5.120 5.247 25,619,676 +0.10(+1.91%)
Jun 26, 2012 5.182 5.204 5.098 5.149 28,382,380 -0.02(-0.35%)
Jun 25, 2012 5.266 5.277 5.156 5.167 39,822,384 -0.19(-3.54%)
Jun 22, 2012 5.437 5.440 5.267 5.357 24,224,198 -0.06(-1.08%)
Jun 21, 2012 5.539 5.561 5.397 5.415 23,734,260 -0.18(-3.25%)
Jun 20, 2012 5.604 5.630 5.464 5.597 28,110,342 -0.08(-1.41%)
Jun 19, 2012 5.582 5.695 5.559 5.677 19,924,654 +0.13(+2.43%)
Jun 18, 2012 5.484 5.597 5.480 5.542 21,108,042 -0.05(-0.98%)
Jun 15, 2012 5.531 5.608 5.499 5.597 27,100,230 +0.10(+1.79%)
Jun 14, 2012 5.440 5.521 5.378 5.499 43,755,236 +0.08(+1.41%)
Jun 13, 2012 5.393 5.521 5.382 5.422 28,283,070 -0.02(-0.33%)
Jun 12, 2012 5.393 5.455 5.378 5.440 34,884,748 +0.07(+1.29%)
Jun 11, 2012 5.470 5.470 5.368 5.371 45,491,912 +0.00(+0.00%)
Jun 08, 2012 5.386 5.400 5.313 5.371 19,017,684 -0.10(-1.80%)
Jun 07, 2012 5.470 5.564 5.455 5.470 20,865,034 +0.06(+1.14%)
Jun 06, 2012 5.171 5.408 5.149 5.408 50,292,264 +0.22(+4.21%)
Jun 05, 2012 5.269 5.298 5.135 5.189 29,442,936 -0.03(-0.56%)
Jun 04, 2012 5.229 5.320 5.186 5.218 26,227,122 -0.04(-0.84%)
Jun 01, 2012 5.237 5.364 5.233 5.262 35,303,328 -0.07(-1.23%)
May 31, 2012 5.222 5.362 5.201 5.328 35,300,468 +0.07(+1.24%)
May 30, 2012 5.102 5.277 5.102 5.262 40,030,112 -0.01(-0.28%)
May 29, 2012 5.251 5.292 5.208 5.277 40,591,888 +0.05(+1.05%)
May 25, 2012 5.157 5.284 5.120 5.222 35,150,280 +0.12(+2.43%)
May 24, 2012 5.099 5.146 5.015 5.099 38,797,364 +0.01(+0.14%)
May 23, 2012 5.022 5.099 4.838 5.091 37,407,220 +0.02(+0.43%)
May 22, 2012 5.157 5.171 5.035 5.070 41,790,860 -0.10(-1.90%)
May 21, 2012 4.873 5.182 4.862 5.168 68,001,704 +0.31(+6.29%)
May 18, 2012 4.906 4.928 4.793 4.862 37,276,952 -0.02(-0.45%)
May 17, 2012 5.091 5.099 4.880 4.884 56,090,220 -0.22(-4.35%)
May 16, 2012 5.317 5.317 5.051 5.106 47,392,240 -0.11(-2.09%)
May 15, 2012 5.310 5.353 5.190 5.215 28,693,842 -0.06(-1.10%)
May 14, 2012 5.364 5.372 5.237 5.273 26,483,738 -0.21(-3.85%)
May 11, 2012 5.499 5.608 5.473 5.484 21,784,056 -0.02(-0.33%)
May 10, 2012 5.575 5.594 5.486 5.503 23,155,912 +0.04(+0.73%)
May 09, 2012 5.448 5.503 5.408 5.463 27,548,570 -0.08(-1.51%)
May 08, 2012 5.579 5.594 5.514 5.546 26,486,454 -0.08(-1.49%)
May 07, 2012 5.652 5.688 5.546 5.630 21,497,634 -0.01(-0.26%)
May 04, 2012 5.765 5.779 5.615 5.645 44,463,240 -0.09(-1.59%)
May 03, 2012 5.703 5.739 5.634 5.736 41,583,900 -0.00(-0.01%)
May 02, 2012 5.838 5.925 5.718 5.736 43,466,784 -0.14(-2.41%)
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.