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 (%)
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.