Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.958 6.075 5.932 6.068 29,299,914 -0.10(-1.59%)
Sep 27, 2012 6.083 6.187 6.022 6.166 21,577,420 +0.12(+2.00%)
Sep 26, 2012 6.109 6.136 5.996 6.045 39,956,116 -0.07(-1.17%)
Sep 25, 2012 6.396 6.415 6.109 6.117 53,299,584 -0.46(-6.95%)
Sep 24, 2012 6.628 6.675 6.547 6.574 12,510,663 -0.05(-0.74%)
Sep 21, 2012 6.660 6.717 6.600 6.623 18,996,900 +0.04(+0.57%)
Sep 20, 2012 6.558 6.600 6.515 6.585 15,962,765 -0.02(-0.23%)
Sep 19, 2012 6.596 6.672 6.555 6.600 10,906,240 +0.00(+0.06%)
Sep 18, 2012 6.649 6.660 6.566 6.596 18,052,976 -0.06(-0.85%)
Sep 17, 2012 6.721 6.743 6.623 6.653 17,485,490 -0.04(-0.62%)
Sep 14, 2012 6.645 6.796 6.630 6.694 31,925,632 +0.07(+1.08%)
Sep 13, 2012 6.343 6.638 6.324 6.623 28,305,150 +0.22(+3.48%)
Sep 12, 2012 6.381 6.457 6.362 6.400 20,798,336 +0.06(+0.89%)
Sep 11, 2012 6.332 6.378 6.321 6.343 17,363,558 +0.06(+0.96%)
Sep 10, 2012 6.373 6.396 6.268 6.283 20,066,506 -0.19(-2.97%)
Sep 07, 2012 6.321 6.551 6.321 6.475 20,662,804 +0.21(+3.31%)
Sep 06, 2012 6.215 6.305 6.207 6.268 17,969,896 +0.09(+1.47%)
Sep 05, 2012 6.119 6.207 6.077 6.177 14,847,789 +0.05(+0.74%)
Sep 04, 2012 6.188 6.200 6.090 6.132 16,550,124 -0.07(-1.06%)
Aug 31, 2012 6.218 6.262 6.148 6.197 19,409,680 -0.02(-0.24%)
Aug 30, 2012 6.141 6.212 6.129 6.212 15,568,763 +0.00(+0.00%)
Aug 29, 2012 6.296 6.322 6.184 6.212 16,549,742 -0.06(-1.02%)
Aug 27, 2012 6.311 6.333 6.258 6.277 10,358,108 -0.08(-1.19%)
Aug 24, 2012 6.307 6.397 6.280 6.352 15,144,793 -0.02(-0.24%)
Aug 23, 2012 6.409 6.409 6.292 6.367 13,861,265 -0.09(-1.40%)
Aug 22, 2012 6.439 6.462 6.363 6.458 18,475,082 +0.02(+0.23%)
Aug 21, 2012 6.484 6.560 6.420 6.443 17,823,114 -0.08(-1.16%)
Aug 20, 2012 6.492 6.541 6.473 6.518 15,554,657 +0.02(+0.29%)
Aug 17, 2012 6.462 6.522 6.439 6.499 14,654,762 +0.05(+0.76%)
Aug 16, 2012 6.413 6.465 6.360 6.450 19,802,486 +0.11(+1.79%)
Aug 15, 2012 6.367 6.390 6.322 6.337 18,981,282 +0.02(+0.30%)
Aug 14, 2012 6.329 6.405 6.296 6.318 16,122,690 -0.05(-0.77%)
Aug 13, 2012 6.326 6.386 6.277 6.367 15,993,913 -0.01(-0.18%)
Aug 10, 2012 6.265 6.386 6.226 6.379 19,340,576 +0.11(+1.81%)
Aug 09, 2012 6.280 6.314 6.205 6.265 18,049,196 -0.02(-0.24%)
Aug 08, 2012 6.179 6.311 6.141 6.280 17,826,218 +0.09(+1.46%)
Aug 07, 2012 6.152 6.314 6.145 6.190 33,631,592 +0.05(+0.80%)
Aug 06, 2012 6.043 6.205 6.016 6.141 27,272,082 +0.16(+2.71%)
Aug 03, 2012 5.933 6.035 5.911 5.978 25,787,402 +0.21(+3.60%)
Aug 02, 2012 5.748 5.839 5.707 5.771 34,376,396 -0.07(-1.19%)
Aug 01, 2012 5.814 5.899 5.697 5.840 22,187,188 +0.05(+0.91%)
Jul 31, 2012 5.821 5.848 5.693 5.787 28,374,652 -0.06(-1.03%)
Jul 30, 2012 5.761 5.901 5.757 5.848 16,074,849 +0.04(+0.71%)
Jul 27, 2012 5.618 5.855 5.538 5.806 37,335,740 +0.30(+5.48%)
Jul 26, 2012 5.542 5.546 5.446 5.504 43,819,336 +0.09(+1.60%)
Jul 25, 2012 5.512 5.535 5.407 5.418 28,552,902 +0.02(+0.28%)
Jul 24, 2012 5.425 5.448 5.278 5.403 51,062,072 +0.04(+0.70%)
Jul 23, 2012 5.433 5.437 5.263 5.365 67,361,992 -0.33(-5.83%)
Jul 20, 2012 5.689 5.742 5.670 5.697 23,412,324 -0.05(-0.92%)
Jul 19, 2012 5.697 5.786 5.689 5.750 24,553,268 +0.10(+1.80%)
Jul 18, 2012 5.523 5.678 5.516 5.648 18,109,052 +0.08(+1.42%)
Jul 17, 2012 5.550 5.584 5.512 5.569 19,563,426 +0.03(+0.48%)
Jul 16, 2012 5.535 5.576 5.493 5.542 34,606,748 -0.00(-0.07%)
Jul 13, 2012 5.512 5.565 5.497 5.546 26,860,212 +0.09(+1.59%)
Jul 12, 2012 5.478 5.501 5.414 5.459 32,109,736 -0.14(-2.56%)
Jul 11, 2012 5.621 5.674 5.523 5.603 24,023,944 -0.02(-0.34%)
Jul 10, 2012 5.753 5.765 5.565 5.621 27,659,608 -0.05(-0.93%)
Jul 09, 2012 5.655 5.697 5.610 5.674 15,508,917 -0.03(-0.46%)
Jul 06, 2012 5.606 5.701 5.580 5.701 24,315,212 -0.07(-1.24%)
Jul 05, 2012 5.727 5.818 5.640 5.772 23,230,068 -0.05(-0.84%)
Jul 03, 2012 5.769 5.852 5.738 5.821 17,707,098 +0.12(+2.03%)
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.