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
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2012 6.612 6.696 6.514 6.580 23,349,292 -0.01(-0.11%)
Feb 28, 2012 6.533 6.602 6.490 6.587 23,462,346 +0.16(+2.43%)
Feb 27, 2012 6.420 6.475 6.380 6.431 22,765,382 -0.06(-0.95%)
Feb 24, 2012 6.482 6.522 6.438 6.493 14,000,692 +0.01(+0.17%)
Feb 23, 2012 6.554 6.562 6.453 6.482 19,519,634 -0.11(-1.60%)
Feb 22, 2012 6.670 6.685 6.529 6.587 20,257,972 -0.06(-0.93%)
Feb 21, 2012 6.674 6.674 6.558 6.649 19,747,994 +0.07(+1.10%)
Feb 17, 2012 6.558 6.583 6.514 6.576 18,302,408 +0.00(+0.00%)
Feb 16, 2012 6.369 6.576 6.355 6.576 21,619,592 +0.12(+1.80%)
Feb 15, 2012 6.569 6.587 6.427 6.460 30,903,782 -0.15(-2.30%)
Feb 14, 2012 6.594 6.612 6.522 6.612 23,307,572 -0.04(-0.60%)
Feb 13, 2012 6.627 6.656 6.592 6.652 26,054,330 +0.07(+1.12%)
Feb 10, 2012 6.535 6.579 6.503 6.579 20,408,826 -0.08(-1.14%)
Feb 09, 2012 6.691 6.723 6.597 6.655 27,979,680 -0.06(-0.92%)
Feb 08, 2012 6.756 6.792 6.675 6.716 19,835,386 -0.01(-0.22%)
Feb 07, 2012 6.716 6.767 6.615 6.731 20,565,176 +0.04(+0.54%)
Feb 06, 2012 6.673 6.714 6.644 6.695 12,311,890 -0.04(-0.59%)
Feb 03, 2012 6.684 6.742 6.651 6.734 22,647,694 +0.11(+1.64%)
Feb 02, 2012 6.575 6.666 6.539 6.626 22,145,502 +0.03(+0.38%)
Feb 01, 2012 6.485 6.626 6.456 6.601 48,797,820 +0.13(+1.96%)
Jan 31, 2012 6.546 6.604 6.456 6.474 40,543,192 -0.25(-3.72%)
Jan 30, 2012 6.691 6.735 6.604 6.724 23,603,900 -0.14(-2.11%)
Jan 27, 2012 6.825 6.914 6.814 6.869 26,192,008 +0.04(+0.64%)
Jan 26, 2012 6.869 6.912 6.751 6.825 29,024,854 -0.04(-0.58%)
Jan 25, 2012 6.684 6.881 6.630 6.865 17,636,762 +0.14(+2.10%)
Jan 24, 2012 6.557 6.735 6.535 6.724 22,867,308 +0.01(+0.22%)
Jan 23, 2012 6.608 6.720 6.582 6.709 21,979,470 +0.03(+0.43%)
Jan 20, 2012 6.644 6.680 6.592 6.680 20,268,912 +0.03(+0.38%)
Jan 19, 2012 6.561 6.662 6.550 6.655 43,584,820 +0.07(+0.99%)
Jan 18, 2012 6.398 6.593 6.391 6.590 19,981,258 +0.23(+3.64%)
Jan 17, 2012 6.499 6.539 6.351 6.358 27,526,292 +0.00(+0.00%)
Jan 13, 2012 6.336 6.391 6.286 6.358 20,081,564 -0.12(-1.90%)
Jan 12, 2012 6.459 6.499 6.423 6.481 17,898,170 +0.04(+0.56%)
Jan 11, 2012 6.362 6.456 6.347 6.445 12,324,916 +0.04(+0.62%)
Jan 10, 2012 6.430 6.506 6.400 6.405 25,861,478 +0.10(+1.55%)
Jan 09, 2012 6.242 6.318 6.210 6.307 24,438,802 +0.11(+1.75%)
Jan 06, 2012 6.195 6.228 6.126 6.199 19,912,984 +0.02(+0.29%)
Jan 05, 2012 6.108 6.191 5.996 6.181 22,327,568 -0.02(-0.29%)
Jan 04, 2012 6.148 6.247 6.148 6.199 11,962,724 +0.16(+2.69%)
Dec 30, 2011 5.960 6.072 5.960 6.036 7,616,464 +0.08(+1.27%)
Dec 29, 2011 5.902 5.960 5.895 5.960 9,375,536 +0.05(+0.86%)
Dec 28, 2011 5.993 6.000 5.864 5.909 15,596,613 -0.14(-2.33%)
Dec 27, 2011 6.018 6.051 5.992 6.051 14,077,978 -0.02(-0.30%)
Dec 23, 2011 6.098 6.119 6.022 6.069 15,719,559 +0.08(+1.33%)
Dec 21, 2011 5.989 6.011 5.895 5.989 30,712,252 +0.01(+0.24%)
Dec 20, 2011 5.971 6.069 5.946 5.975 33,485,190 +0.22(+3.84%)
Dec 19, 2011 5.786 5.855 5.732 5.754 30,631,086 -0.04(-0.63%)
Dec 16, 2011 5.841 5.870 5.725 5.790 29,128,952 +0.03(+0.50%)
Dec 15, 2011 5.913 5.942 5.741 5.761 19,997,576 -0.07(-1.24%)
Dec 14, 2011 5.928 5.942 5.812 5.833 18,899,320 -0.10(-1.77%)
Dec 13, 2011 6.054 6.087 5.873 5.938 20,014,188 -0.07(-1.12%)
Dec 12, 2011 5.995 6.009 5.899 6.006 23,378,340 -0.13(-2.08%)
Dec 09, 2011 6.016 6.165 6.016 6.133 15,374,504 +0.16(+2.61%)
Dec 08, 2011 6.034 6.119 5.938 5.977 26,762,840 -0.14(-2.32%)
Dec 07, 2011 6.108 6.197 6.073 6.119 29,683,478 -0.01(-0.23%)
Dec 06, 2011 6.108 6.204 6.020 6.133 20,301,096 -0.04(-0.57%)
Dec 05, 2011 6.239 6.252 6.126 6.169 30,807,408 +0.09(+1.52%)
Dec 02, 2011 6.151 6.193 5.995 6.076 28,373,652 +0.06(+0.93%)
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.