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 )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.