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 )

2.650 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
May 01, 2012 5.838 5.940 5.823 5.878 14,679,659 +0.05(+0.81%)
Apr 30, 2012 5.827 5.838 5.782 5.831 14,589,268 +0.01(+0.13%)
Apr 27, 2012 5.841 5.849 5.783 5.823 18,752,180 +0.03(+0.57%)
Apr 26, 2012 5.729 5.816 5.711 5.791 24,231,712 +0.00(+0.00%)
Apr 25, 2012 5.885 5.958 5.754 5.791 29,029,696 -0.14(-2.33%)
Apr 24, 2012 5.936 5.991 5.903 5.929 23,977,400 +0.01(+0.25%)
Apr 23, 2012 5.831 5.923 5.787 5.914 31,200,154 -0.02(-0.31%)
Apr 20, 2012 5.972 6.012 5.925 5.932 14,680,794 +0.04(+0.68%)
Apr 19, 2012 5.900 5.962 5.832 5.892 16,703,612 -0.03(-0.49%)
Apr 18, 2012 5.885 5.976 5.845 5.922 27,038,950 -0.10(-1.63%)
Apr 17, 2012 6.078 6.096 5.985 6.020 21,213,234 -0.03(-0.54%)
Apr 16, 2012 6.118 6.123 5.991 6.052 16,588,521 -0.01(-0.18%)
Apr 13, 2012 6.187 6.194 6.042 6.063 17,520,922 -0.18(-2.86%)
Apr 12, 2012 6.151 6.271 6.136 6.242 20,821,498 +0.13(+2.14%)
Apr 11, 2012 6.147 6.209 6.092 6.111 24,154,068 +0.07(+1.08%)
Apr 10, 2012 6.129 6.143 5.940 6.045 32,447,872 -0.06(-0.95%)
Apr 09, 2012 6.042 6.114 6.038 6.103 17,970,604 -0.03(-0.53%)
Apr 05, 2012 6.111 6.209 6.063 6.136 28,541,122 -0.01(-0.18%)
Apr 04, 2012 6.271 6.271 6.147 6.147 41,030,704 -0.18(-2.82%)
Apr 03, 2012 6.398 6.453 6.297 6.326 19,649,728 -0.07(-1.03%)
Apr 02, 2012 6.330 6.421 6.315 6.391 26,464,744 +0.03(+0.51%)
Mar 30, 2012 6.413 6.435 6.286 6.359 19,205,706 -0.04(-0.57%)
Mar 29, 2012 6.351 6.402 6.268 6.395 19,611,284 -0.05(-0.73%)
Mar 28, 2012 6.562 6.562 6.406 6.442 19,231,276 -0.14(-2.10%)
Mar 27, 2012 6.606 6.678 6.566 6.580 12,221,981 -0.07(-1.09%)
Mar 26, 2012 6.635 6.668 6.584 6.653 11,917,019 +0.08(+1.27%)
Mar 23, 2012 6.482 6.588 6.446 6.569 20,328,050 +0.12(+1.80%)
Mar 22, 2012 6.446 6.482 6.359 6.453 28,706,940 -0.03(-0.50%)
Mar 21, 2012 6.482 6.522 6.428 6.486 20,246,262 -0.01(-0.11%)
Mar 20, 2012 6.497 6.517 6.453 6.493 23,257,328 -0.11(-1.60%)
Mar 19, 2012 6.635 6.700 6.591 6.599 16,068,286 -0.11(-1.63%)
Mar 16, 2012 6.697 6.748 6.682 6.708 12,635,662 +0.03(+0.49%)
Mar 15, 2012 6.573 6.686 6.551 6.675 16,968,132 +0.06(+0.93%)
Mar 14, 2012 6.628 6.653 6.533 6.613 17,616,772 -0.08(-1.14%)
Mar 13, 2012 6.548 6.700 6.537 6.689 19,069,178 +0.17(+2.68%)
Mar 12, 2012 6.537 6.540 6.431 6.515 16,213,598 -0.11(-1.70%)
Mar 09, 2012 6.584 6.675 6.569 6.628 19,308,344 +0.01(+0.11%)
Mar 08, 2012 6.577 6.635 6.566 6.620 23,168,132 +0.13(+2.02%)
Mar 07, 2012 6.406 6.510 6.384 6.490 27,025,688 +0.09(+1.42%)
Mar 06, 2012 6.475 6.497 6.362 6.399 19,346,316 -0.22(-3.35%)
Mar 05, 2012 6.708 6.718 6.591 6.620 13,082,199 -0.11(-1.62%)
Mar 02, 2012 6.744 6.831 6.717 6.729 23,763,308 -0.01(-0.17%)
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.