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 )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jun 29, 2012 5.562 5.668 5.532 5.608 30,182,296 +0.28(+5.24%)
Jun 28, 2012 5.310 5.344 5.215 5.329 26,804,096 -0.08(-1.51%)
Jun 27, 2012 5.326 5.448 5.279 5.410 24,849,574 +0.10(+1.91%)
Jun 26, 2012 5.342 5.365 5.256 5.309 27,529,234 -0.02(-0.35%)
Jun 25, 2012 5.429 5.440 5.316 5.327 38,625,364 -0.20(-3.53%)
Jun 22, 2012 5.605 5.609 5.431 5.523 23,496,042 -0.06(-1.08%)
Jun 21, 2012 5.710 5.733 5.564 5.583 23,020,830 -0.19(-3.25%)
Jun 20, 2012 5.778 5.804 5.633 5.770 27,265,372 -0.08(-1.41%)
Jun 19, 2012 5.755 5.872 5.731 5.853 19,325,738 +0.14(+2.43%)
Jun 18, 2012 5.654 5.770 5.650 5.714 20,473,556 -0.06(-0.98%)
Jun 15, 2012 5.703 5.782 5.669 5.770 26,285,624 +0.10(+1.79%)
Jun 14, 2012 5.609 5.692 5.545 5.669 42,439,996 +0.08(+1.41%)
Jun 13, 2012 5.560 5.692 5.549 5.590 27,432,908 -0.02(-0.33%)
Jun 12, 2012 5.560 5.624 5.545 5.609 33,836,148 +0.07(+1.29%)
Jun 11, 2012 5.639 5.639 5.534 5.538 44,124,468 +0.00(+0.00%)
Jun 08, 2012 5.553 5.568 5.478 5.538 18,446,032 -0.10(-1.80%)
Jun 07, 2012 5.639 5.737 5.624 5.639 20,237,850 +0.06(+1.14%)
Jun 06, 2012 5.331 5.575 5.309 5.575 48,780,528 +0.23(+4.21%)
Jun 05, 2012 5.433 5.463 5.294 5.350 28,557,910 -0.03(-0.56%)
Jun 04, 2012 5.391 5.485 5.346 5.380 25,438,760 -0.05(-0.86%)
Jun 01, 2012 5.400 5.532 5.397 5.427 34,234,616 -0.07(-1.23%)
May 31, 2012 5.385 5.530 5.363 5.494 34,231,848 +0.07(+1.24%)
May 30, 2012 5.262 5.442 5.262 5.427 38,818,312 -0.02(-0.28%)
May 29, 2012 5.415 5.457 5.370 5.442 39,363,080 +0.06(+1.05%)
May 25, 2012 5.318 5.449 5.280 5.385 34,086,204 +0.13(+2.43%)
May 24, 2012 5.258 5.307 5.171 5.258 37,622,884 +0.01(+0.14%)
May 23, 2012 5.179 5.258 4.989 5.250 36,274,820 +0.02(+0.43%)
May 22, 2012 5.318 5.333 5.192 5.228 40,525,756 -0.10(-1.90%)
May 21, 2012 5.025 5.344 5.014 5.329 65,943,144 +0.32(+6.29%)
May 18, 2012 5.059 5.081 4.943 5.014 36,148,496 -0.02(-0.45%)
May 17, 2012 5.250 5.258 5.033 5.036 54,392,248 -0.23(-4.35%)
May 16, 2012 5.483 5.483 5.209 5.265 45,957,572 -0.11(-2.09%)
May 15, 2012 5.475 5.521 5.352 5.378 27,825,216 -0.06(-1.10%)
May 14, 2012 5.532 5.539 5.400 5.438 25,682,018 -0.22(-3.85%)
May 11, 2012 5.671 5.783 5.644 5.656 21,124,604 -0.02(-0.33%)
May 10, 2012 5.749 5.768 5.657 5.674 22,454,930 +0.04(+0.73%)
May 09, 2012 5.618 5.674 5.577 5.633 26,714,614 -0.09(-1.51%)
May 08, 2012 5.753 5.768 5.686 5.719 25,684,650 -0.09(-1.49%)
May 07, 2012 5.828 5.866 5.719 5.806 20,846,852 -0.02(-0.26%)
May 04, 2012 5.945 5.960 5.791 5.821 43,117,240 -0.09(-1.59%)
May 03, 2012 5.881 5.918 5.809 5.915 40,325,064 -0.00(-0.03%)
May 02, 2012 6.021 6.111 5.897 5.916 42,143,032 -0.15(-2.41%)
May 01, 2012 6.021 6.126 6.006 6.062 14,232,599 +0.05(+0.81%)
Apr 30, 2012 6.010 6.021 5.964 6.014 14,144,961 +0.01(+0.12%)
Apr 27, 2012 6.025 6.032 5.965 6.006 18,181,094 +0.03(+0.57%)
Apr 26, 2012 5.909 5.999 5.890 5.972 23,493,750 +0.00(+0.00%)
Apr 25, 2012 6.070 6.145 5.935 5.972 28,145,616 -0.14(-2.33%)
Apr 24, 2012 6.123 6.179 6.089 6.115 23,247,182 +0.02(+0.25%)
Apr 23, 2012 6.014 6.109 5.969 6.100 30,249,972 -0.02(-0.31%)
Apr 20, 2012 6.160 6.201 6.111 6.119 14,233,700 +0.04(+0.68%)
Apr 19, 2012 6.085 6.149 6.016 6.078 16,194,914 -0.03(-0.49%)
Apr 18, 2012 6.070 6.164 6.029 6.108 26,215,496 -0.10(-1.63%)
Apr 17, 2012 6.269 6.288 6.173 6.209 20,567,198 -0.03(-0.54%)
Apr 16, 2012 6.310 6.316 6.179 6.243 16,083,328 -0.01(-0.18%)
Apr 13, 2012 6.381 6.389 6.231 6.254 16,987,334 -0.18(-2.86%)
Apr 12, 2012 6.344 6.468 6.329 6.438 20,187,392 +0.14(+2.14%)
Apr 11, 2012 6.340 6.404 6.284 6.303 23,418,472 +0.07(+1.08%)
Apr 10, 2012 6.321 6.336 6.126 6.235 31,459,692 -0.06(-0.95%)
Apr 09, 2012 6.231 6.306 6.228 6.295 17,423,322 -0.03(-0.53%)
Apr 05, 2012 6.303 6.404 6.254 6.329 27,671,920 -0.01(-0.18%)
Apr 04, 2012 6.468 6.468 6.340 6.340 39,781,140 -0.19(-2.87%)
Apr 03, 2012 6.603 6.659 6.498 6.528 19,041,642 -0.07(-1.05%)
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.