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 (%)
Dec 31, 2012 6.417 6.503 6.383 6.499 8,552,383 +0.07(+1.11%)
Dec 28, 2012 6.402 6.484 6.387 6.428 13,204,662 -0.04(-0.58%)
Dec 27, 2012 6.469 6.499 6.376 6.466 16,767,543 -0.01(-0.23%)
Dec 26, 2012 6.526 6.552 6.458 6.481 9,273,137 -0.01(-0.20%)
Dec 24, 2012 6.497 6.545 6.460 6.493 3,002,688 -0.02(-0.28%)
Dec 21, 2012 6.412 6.532 6.412 6.512 20,522,048 -0.01(-0.16%)
Dec 20, 2012 6.493 6.523 6.453 6.522 21,170,970 +0.02(+0.28%)
Dec 19, 2012 6.390 6.545 6.357 6.504 31,864,784 +0.15(+2.38%)
Dec 18, 2012 6.291 6.357 6.243 6.353 14,710,553 +0.01(+0.23%)
Dec 17, 2012 6.342 6.407 6.287 6.339 21,992,994 -0.01(-0.17%)
Dec 14, 2012 6.331 6.361 6.291 6.350 19,235,390 +0.01(+0.17%)
Dec 13, 2012 6.376 6.449 6.320 6.339 20,035,528 +0.01(+0.23%)
Dec 12, 2012 6.324 6.376 6.284 6.324 15,343,189 +0.01(+0.12%)
Dec 11, 2012 6.250 6.344 6.236 6.317 14,236,107 +0.04(+0.65%)
Dec 10, 2012 6.210 6.309 6.195 6.276 14,682,732 +0.06(+1.01%)
Dec 07, 2012 6.247 6.276 6.133 6.214 25,073,540 -0.03(-0.47%)
Dec 06, 2012 6.228 6.276 6.158 6.243 23,057,118 -0.06(-0.93%)
Dec 05, 2012 6.162 6.383 6.147 6.302 34,105,568 +0.17(+2.70%)
Dec 04, 2012 6.166 6.177 6.066 6.136 24,098,506 -0.06(-0.95%)
Nov 30, 2012 6.066 6.214 6.004 6.195 51,609,488 +0.21(+3.44%)
Nov 29, 2012 5.927 6.048 5.923 5.989 21,450,672 +0.04(+0.62%)
Nov 28, 2012 5.945 5.976 5.879 5.952 31,801,500 -0.05(-0.80%)
Nov 27, 2012 6.088 6.118 5.982 6.000 16,698,925 -0.08(-1.27%)
Nov 26, 2012 6.118 6.136 6.048 6.077 16,188,571 -0.05(-0.84%)
Nov 23, 2012 6.103 6.155 6.077 6.129 12,399,515 +0.11(+1.83%)
Nov 21, 2012 5.974 6.022 5.949 6.019 18,673,744 +0.01(+0.12%)
Nov 20, 2012 5.952 6.044 5.897 6.011 15,392,267 +0.04(+0.62%)
Nov 19, 2012 5.835 5.982 5.831 5.974 21,843,058 +0.21(+3.63%)
Nov 16, 2012 5.868 5.875 5.752 5.765 27,158,916 -0.04(-0.63%)
Nov 15, 2012 5.776 5.838 5.702 5.801 22,023,998 +0.11(+2.01%)
Nov 14, 2012 5.743 5.774 5.671 5.687 24,009,204 -0.09(-1.53%)
Nov 13, 2012 5.702 5.831 5.658 5.776 22,084,938 +0.02(+0.32%)
Nov 12, 2012 5.746 5.776 5.713 5.757 15,677,380 -0.01(-0.13%)
Nov 09, 2012 5.746 5.813 5.717 5.765 13,897,408 -0.04(-0.63%)
Nov 08, 2012 5.912 5.996 5.779 5.801 21,152,368 -0.11(-1.81%)
Nov 07, 2012 6.019 6.019 5.890 5.908 28,386,866 -0.13(-2.19%)
Nov 06, 2012 6.037 6.122 6.026 6.041 13,443,776 +0.03(+0.49%)
Nov 05, 2012 5.971 6.026 5.949 6.011 18,153,146 -0.01(-0.12%)
Nov 02, 2012 6.250 6.320 5.982 6.019 15,994,631 +0.04(+0.61%)
Nov 01, 2012 5.824 6.014 5.824 5.982 22,233,050 +0.22(+3.90%)
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%)
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.