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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 7.058 7.163 7.045 7.163 20,989,358 +0.16(+2.22%)
Mar 27, 2013 6.841 7.011 6.809 7.007 20,200,476 +0.15(+2.15%)
Mar 26, 2013 6.839 6.927 6.826 6.860 10,082,594 +0.07(+1.01%)
Mar 25, 2013 6.825 6.910 6.764 6.791 11,996,329 -0.06(-0.89%)
Mar 22, 2013 6.864 6.871 6.776 6.852 13,473,716 +0.02(+0.28%)
Mar 21, 2013 6.933 6.948 6.829 6.833 18,674,482 -0.13(-1.87%)
Mar 20, 2013 7.009 7.036 6.933 6.963 14,675,722 +0.01(+0.17%)
Mar 19, 2013 7.093 7.109 6.910 6.952 20,026,132 -0.09(-1.30%)
Mar 18, 2013 7.063 7.116 7.026 7.044 11,147,063 -0.09(-1.23%)
Mar 15, 2013 7.160 7.177 7.059 7.132 19,267,308 +0.00(+0.05%)
Mar 14, 2013 7.193 7.216 7.047 7.128 17,810,216 -0.06(-0.85%)
Mar 13, 2013 7.231 7.258 7.158 7.189 13,028,709 -0.04(-0.53%)
Mar 12, 2013 7.288 7.296 7.162 7.227 15,261,574 -0.08(-1.10%)
Mar 11, 2013 7.327 7.327 7.181 7.308 13,584,696 +0.01(+0.16%)
Mar 08, 2013 7.158 7.334 7.118 7.296 23,799,886 +0.15(+2.03%)
Mar 07, 2013 7.066 7.218 7.059 7.151 24,012,060 +0.09(+1.30%)
Mar 06, 2013 7.074 7.105 6.998 7.059 15,332,960 -0.03(-0.49%)
Mar 05, 2013 7.051 7.181 7.051 7.093 29,043,970 +0.04(+0.54%)
Mar 04, 2013 6.868 7.055 6.845 7.055 24,074,902 +0.14(+1.97%)
Mar 01, 2013 6.834 6.926 6.804 6.918 15,317,881 +0.05(+0.67%)
Feb 28, 2013 6.819 6.892 6.777 6.873 18,009,232 +0.08(+1.13%)
Feb 27, 2013 6.628 6.804 6.612 6.796 15,260,458 +0.05(+0.79%)
Feb 26, 2013 6.769 6.846 6.593 6.743 19,627,264 -0.06(-0.90%)
Feb 25, 2013 6.957 6.995 6.792 6.804 23,513,668 -0.12(-1.77%)
Feb 22, 2013 6.873 6.939 6.804 6.926 12,294,035 +0.15(+2.26%)
Feb 21, 2013 6.853 6.876 6.727 6.773 12,037,993 -0.13(-1.94%)
Feb 20, 2013 7.071 7.083 6.838 6.907 11,737,888 -0.18(-2.54%)
Feb 19, 2013 7.148 7.167 7.071 7.087 14,444,327 +0.04(+0.60%)
Feb 15, 2013 6.922 7.098 6.911 7.045 21,137,906 +0.18(+2.62%)
Feb 14, 2013 6.800 6.865 6.758 6.865 13,376,845 -0.05(-0.77%)
Feb 13, 2013 6.938 6.980 6.882 6.918 13,102,743 -0.00(-0.06%)
Feb 12, 2013 6.922 6.976 6.896 6.922 5,747,971 +0.05(+0.67%)
Feb 11, 2013 6.873 6.907 6.846 6.876 5,112,027 -0.04(-0.55%)
Feb 08, 2013 6.811 6.938 6.790 6.915 16,767,517 +0.12(+1.80%)
Feb 07, 2013 6.850 6.853 6.723 6.792 11,274,988 -0.01(-0.11%)
Feb 06, 2013 6.842 6.842 6.708 6.800 17,353,268 -0.07(-1.04%)
Feb 04, 2013 6.887 6.894 6.806 6.871 13,971,611 -0.13(-1.82%)
Feb 01, 2013 7.033 7.052 6.945 6.999 10,395,452 -0.02(-0.27%)
Jan 31, 2013 6.942 7.041 6.922 7.018 12,111,936 +0.10(+1.43%)
Jan 30, 2013 6.919 6.987 6.858 6.919 18,430,670 -0.06(-0.82%)
Jan 29, 2013 6.976 6.995 6.915 6.976 18,555,520 -0.01(-0.11%)
Jan 28, 2013 7.090 7.102 6.949 6.984 20,002,192 -0.20(-2.82%)
Jan 25, 2013 7.102 7.186 7.075 7.186 12,812,381 +0.07(+0.97%)
Jan 24, 2013 7.079 7.174 7.050 7.117 17,167,590 +0.01(+0.16%)
Jan 23, 2013 7.110 7.129 7.075 7.106 11,549,885 -0.08(-1.12%)
Jan 22, 2013 7.087 7.197 7.087 7.186 15,548,034 +0.03(+0.37%)
Jan 18, 2013 7.083 7.163 7.075 7.159 20,200,360 +0.03(+0.48%)
Jan 17, 2013 7.079 7.159 7.075 7.125 15,564,693 +0.11(+1.63%)
Jan 16, 2013 6.934 7.014 6.922 7.010 9,873,343 -0.01(-0.11%)
Jan 15, 2013 7.045 7.052 6.984 7.018 14,822,522 -0.10(-1.45%)
Jan 14, 2013 7.125 7.161 7.079 7.121 21,448,208 +0.12(+1.69%)
Jan 11, 2013 6.976 7.018 6.934 7.003 14,311,526 -0.03(-0.49%)
Jan 10, 2013 7.068 7.087 6.972 7.037 30,009,834 -0.08(-1.13%)
Jan 09, 2013 7.045 7.136 7.029 7.117 22,029,520 +0.10(+1.47%)
Jan 08, 2013 6.995 7.071 6.976 7.014 17,894,076 -0.00(-0.05%)
Jan 07, 2013 6.984 7.037 6.964 7.018 13,610,010 -0.00(-0.05%)
Jan 04, 2013 6.970 7.037 6.880 7.022 26,627,514 -0.08(-1.08%)
Jan 03, 2013 6.858 7.152 6.842 7.098 40,007,620 +0.32(+4.65%)
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.