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 (%)
Aug 31, 2012 6.050 6.092 5.982 6.030 19,949,970 -0.01(-0.24%)
Aug 30, 2012 5.974 6.044 5.963 6.044 16,002,137 +0.00(+0.00%)
Aug 29, 2012 6.125 6.151 6.017 6.044 17,010,422 -0.06(-1.02%)
Aug 27, 2012 6.140 6.162 6.088 6.107 10,646,438 -0.07(-1.19%)
Aug 24, 2012 6.136 6.224 6.110 6.180 15,566,365 -0.01(-0.24%)
Aug 23, 2012 6.235 6.235 6.121 6.195 14,247,108 -0.09(-1.40%)
Aug 22, 2012 6.265 6.287 6.191 6.283 18,989,356 +0.01(+0.23%)
Aug 21, 2012 6.309 6.382 6.246 6.268 18,319,240 -0.07(-1.16%)
Aug 20, 2012 6.316 6.364 6.298 6.342 15,987,638 +0.02(+0.29%)
Aug 17, 2012 6.287 6.345 6.265 6.323 15,062,693 +0.05(+0.76%)
Aug 16, 2012 6.239 6.290 6.187 6.276 20,353,710 +0.11(+1.79%)
Aug 15, 2012 6.195 6.217 6.151 6.165 19,509,648 +0.02(+0.30%)
Aug 14, 2012 6.158 6.232 6.125 6.147 16,571,482 -0.05(-0.77%)
Aug 13, 2012 6.154 6.213 6.107 6.195 16,439,121 -0.01(-0.18%)
Aug 10, 2012 6.096 6.213 6.057 6.206 19,878,942 +0.11(+1.81%)
Aug 09, 2012 6.110 6.143 6.037 6.096 18,551,616 -0.01(-0.24%)
Aug 08, 2012 6.011 6.140 5.974 6.110 18,322,432 +0.09(+1.46%)
Aug 07, 2012 5.985 6.143 5.978 6.022 34,567,764 +0.05(+0.80%)
Aug 06, 2012 5.879 6.037 5.853 5.974 28,031,230 +0.16(+2.71%)
Aug 03, 2012 5.773 5.872 5.750 5.817 26,505,222 +0.20(+3.60%)
Aug 02, 2012 5.593 5.681 5.552 5.615 35,333,304 -0.07(-1.16%)
Aug 01, 2012 5.655 5.738 5.541 5.681 22,810,418 +0.05(+0.91%)
Jul 31, 2012 5.662 5.688 5.538 5.629 29,171,686 -0.06(-1.03%)
Jul 30, 2012 5.604 5.739 5.600 5.688 16,526,387 +0.04(+0.71%)
Jul 27, 2012 5.464 5.695 5.387 5.648 38,384,488 +0.29(+5.48%)
Jul 26, 2012 5.391 5.394 5.297 5.354 45,050,208 +0.08(+1.60%)
Jul 25, 2012 5.361 5.383 5.259 5.270 29,354,944 +0.01(+0.28%)
Jul 24, 2012 5.277 5.299 5.134 5.255 52,496,392 +0.04(+0.70%)
Jul 23, 2012 5.284 5.288 5.119 5.218 69,254,168 -0.32(-5.83%)
Jul 20, 2012 5.534 5.585 5.516 5.541 24,069,968 -0.05(-0.92%)
Jul 19, 2012 5.541 5.627 5.534 5.593 25,242,962 +0.10(+1.80%)
Jul 18, 2012 5.372 5.523 5.365 5.494 18,617,730 +0.08(+1.42%)
Jul 17, 2012 5.398 5.431 5.361 5.416 20,112,956 +0.03(+0.48%)
Jul 16, 2012 5.383 5.424 5.343 5.391 35,578,840 -0.00(-0.07%)
Jul 13, 2012 5.361 5.413 5.347 5.394 27,614,708 +0.08(+1.59%)
Jul 12, 2012 5.328 5.350 5.266 5.310 33,011,688 -0.14(-2.56%)
Jul 11, 2012 5.468 5.519 5.372 5.449 24,698,768 -0.02(-0.34%)
Jul 10, 2012 5.596 5.607 5.413 5.468 28,436,558 -0.05(-0.93%)
Jul 09, 2012 5.501 5.541 5.457 5.519 15,944,557 -0.03(-0.46%)
Jul 06, 2012 5.453 5.545 5.427 5.545 24,998,220 -0.07(-1.24%)
Jul 05, 2012 5.571 5.659 5.486 5.615 23,882,592 -0.05(-0.84%)
Jul 03, 2012 5.611 5.692 5.582 5.662 18,204,484 +0.11(+2.05%)
Jul 02, 2012 5.479 5.574 5.457 5.549 25,441,422 +0.10(+1.75%)
Jun 29, 2012 5.409 5.512 5.380 5.453 31,036,836 +0.27(+5.24%)
Jun 28, 2012 5.163 5.196 5.072 5.182 27,562,992 -0.07(-1.25%)
Jun 27, 2012 5.165 5.284 5.120 5.247 25,620,602 +0.10(+1.91%)
Jun 26, 2012 5.182 5.204 5.098 5.149 28,383,406 -0.02(-0.35%)
Jun 25, 2012 5.265 5.276 5.156 5.167 39,823,824 -0.19(-3.53%)
Jun 22, 2012 5.437 5.440 5.267 5.356 24,225,072 -0.06(-1.08%)
Jun 21, 2012 5.539 5.560 5.397 5.415 23,735,116 -0.18(-3.25%)
Jun 20, 2012 5.604 5.630 5.464 5.597 28,111,356 -0.08(-1.41%)
Jun 19, 2012 5.582 5.695 5.559 5.677 19,925,374 +0.13(+2.43%)
Jun 18, 2012 5.484 5.597 5.480 5.542 21,108,804 -0.05(-0.98%)
Jun 15, 2012 5.531 5.608 5.498 5.597 27,101,210 +0.10(+1.79%)
Jun 14, 2012 5.440 5.520 5.378 5.498 43,756,816 +0.08(+1.41%)
Jun 13, 2012 5.393 5.520 5.382 5.422 28,284,090 -0.02(-0.33%)
Jun 12, 2012 5.393 5.455 5.378 5.440 34,886,008 +0.07(+1.29%)
Jun 11, 2012 5.469 5.469 5.367 5.371 45,493,552 +0.00(+0.00%)
Jun 08, 2012 5.386 5.400 5.313 5.371 19,018,372 -0.10(-1.80%)
Jun 07, 2012 5.469 5.564 5.455 5.469 20,865,786 +0.06(+1.14%)
Jun 06, 2012 5.171 5.407 5.149 5.407 50,294,080 +0.22(+4.21%)
Jun 05, 2012 5.269 5.298 5.134 5.189 29,443,998 -0.03(-0.56%)
Jun 04, 2012 5.229 5.320 5.185 5.218 26,228,068 -0.04(-0.84%)
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.