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 (%)
Sep 28, 2012 5.798 5.912 5.773 5.905 30,107,236 -0.10(-1.59%)
Sep 27, 2012 5.920 6.021 5.861 6.000 22,171,958 +0.12(+2.00%)
Sep 26, 2012 5.945 5.971 5.835 5.883 41,057,060 -0.07(-1.17%)
Sep 25, 2012 6.225 6.243 5.945 5.953 54,768,188 -0.44(-6.95%)
Sep 24, 2012 6.451 6.496 6.372 6.397 12,855,379 -0.05(-0.74%)
Sep 21, 2012 6.482 6.537 6.423 6.445 19,520,336 +0.04(+0.57%)
Sep 20, 2012 6.383 6.423 6.340 6.408 16,402,599 -0.01(-0.23%)
Sep 19, 2012 6.419 6.493 6.379 6.423 11,206,748 +0.00(+0.06%)
Sep 18, 2012 6.471 6.482 6.390 6.419 18,550,404 -0.06(-0.85%)
Sep 17, 2012 6.541 6.563 6.445 6.474 17,967,280 -0.04(-0.62%)
Sep 14, 2012 6.467 6.614 6.452 6.515 32,805,304 +0.07(+1.08%)
Sep 13, 2012 6.173 6.460 6.155 6.445 29,085,064 +0.22(+3.48%)
Sep 12, 2012 6.210 6.283 6.192 6.228 21,371,408 +0.06(+0.89%)
Sep 11, 2012 6.162 6.207 6.151 6.173 17,841,990 +0.06(+0.96%)
Sep 10, 2012 6.203 6.225 6.100 6.114 20,619,414 -0.19(-2.97%)
Sep 07, 2012 6.151 6.375 6.151 6.302 21,232,142 +0.20(+3.31%)
Sep 06, 2012 6.048 6.136 6.041 6.100 18,465,034 +0.09(+1.47%)
Sep 05, 2012 5.955 6.041 5.914 6.011 15,256,901 +0.04(+0.74%)
Sep 04, 2012 6.022 6.034 5.927 5.967 17,006,142 -0.06(-1.03%)
Aug 31, 2012 6.050 6.092 5.982 6.030 19,949,256 -0.01(-0.24%)
Aug 30, 2012 5.975 6.044 5.964 6.044 16,001,563 +0.00(+0.00%)
Aug 29, 2012 6.125 6.151 6.017 6.044 17,009,812 -0.06(-1.02%)
Aug 27, 2012 6.140 6.162 6.089 6.107 10,646,056 -0.07(-1.19%)
Aug 24, 2012 6.136 6.224 6.111 6.180 15,565,806 -0.01(-0.24%)
Aug 23, 2012 6.235 6.235 6.122 6.195 14,246,597 -0.09(-1.40%)
Aug 22, 2012 6.265 6.287 6.191 6.283 18,988,676 +0.01(+0.23%)
Aug 21, 2012 6.309 6.382 6.246 6.268 18,318,582 -0.07(-1.16%)
Aug 20, 2012 6.316 6.364 6.298 6.342 15,987,065 +0.02(+0.29%)
Aug 17, 2012 6.287 6.346 6.265 6.324 15,062,153 +0.05(+0.76%)
Aug 16, 2012 6.239 6.290 6.188 6.276 20,352,980 +0.11(+1.79%)
Aug 15, 2012 6.195 6.217 6.151 6.166 19,508,948 +0.02(+0.30%)
Aug 14, 2012 6.158 6.232 6.125 6.147 16,570,888 -0.05(-0.77%)
Aug 13, 2012 6.155 6.213 6.107 6.195 16,438,532 -0.01(-0.18%)
Aug 10, 2012 6.096 6.213 6.057 6.206 19,878,230 +0.11(+1.81%)
Aug 09, 2012 6.111 6.144 6.037 6.096 18,550,950 -0.01(-0.24%)
Aug 08, 2012 6.011 6.140 5.975 6.111 18,321,774 +0.09(+1.46%)
Aug 07, 2012 5.986 6.144 5.978 6.022 34,566,524 +0.05(+0.80%)
Aug 06, 2012 5.879 6.037 5.854 5.975 28,030,226 +0.16(+2.71%)
Aug 03, 2012 5.773 5.872 5.751 5.817 26,504,272 +0.20(+3.60%)
Aug 02, 2012 5.593 5.681 5.552 5.615 35,332,036 -0.07(-1.16%)
Aug 01, 2012 5.655 5.738 5.541 5.681 22,809,600 +0.05(+0.91%)
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%)
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.