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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Feb 29, 2012 6.602 6.685 6.504 6.570 23,385,504 -0.01(-0.11%)
Feb 28, 2012 6.522 6.591 6.480 6.577 23,498,732 +0.16(+2.43%)
Feb 27, 2012 6.410 6.465 6.370 6.421 22,800,688 -0.06(-0.95%)
Feb 24, 2012 6.472 6.512 6.428 6.483 14,022,405 +0.01(+0.17%)
Feb 23, 2012 6.544 6.551 6.443 6.472 19,549,906 -0.11(-1.60%)
Feb 22, 2012 6.660 6.675 6.519 6.577 20,289,390 -0.06(-0.93%)
Feb 21, 2012 6.664 6.664 6.548 6.638 19,778,620 +0.07(+1.10%)
Feb 17, 2012 6.548 6.573 6.504 6.566 18,330,792 +0.00(+0.00%)
Feb 16, 2012 6.360 6.566 6.345 6.566 21,653,122 +0.12(+1.80%)
Feb 15, 2012 6.559 6.577 6.417 6.450 30,951,710 -0.15(-2.30%)
Feb 14, 2012 6.584 6.602 6.512 6.602 23,343,718 -0.04(-0.60%)
Feb 13, 2012 6.617 6.646 6.582 6.642 26,094,738 +0.07(+1.12%)
Feb 10, 2012 6.525 6.568 6.492 6.568 20,440,492 -0.08(-1.14%)
Feb 09, 2012 6.681 6.713 6.586 6.644 28,023,094 -0.06(-0.92%)
Feb 08, 2012 6.746 6.782 6.664 6.706 19,866,162 -0.01(-0.22%)
Feb 07, 2012 6.706 6.756 6.605 6.720 20,597,084 +0.04(+0.54%)
Feb 06, 2012 6.662 6.704 6.634 6.684 12,330,993 -0.04(-0.59%)
Feb 03, 2012 6.673 6.731 6.641 6.724 22,682,834 +0.11(+1.64%)
Feb 02, 2012 6.565 6.655 6.529 6.615 22,179,862 +0.03(+0.38%)
Feb 01, 2012 6.475 6.616 6.446 6.590 48,873,508 +0.13(+1.96%)
Jan 31, 2012 6.536 6.594 6.446 6.464 40,606,076 -0.25(-3.72%)
Jan 30, 2012 6.681 6.724 6.594 6.713 23,640,510 -0.14(-2.11%)
Jan 27, 2012 6.815 6.903 6.804 6.858 26,232,634 +0.04(+0.64%)
Jan 26, 2012 6.858 6.901 6.740 6.815 29,069,872 -0.04(-0.58%)
Jan 25, 2012 6.674 6.871 6.619 6.854 17,664,118 +0.14(+2.10%)
Jan 24, 2012 6.547 6.724 6.525 6.713 22,902,778 +0.01(+0.22%)
Jan 23, 2012 6.598 6.710 6.572 6.699 22,013,560 +0.03(+0.43%)
Jan 20, 2012 6.634 6.670 6.581 6.670 20,300,352 +0.03(+0.38%)
Jan 19, 2012 6.551 6.652 6.540 6.645 43,652,424 +0.07(+0.99%)
Jan 18, 2012 6.388 6.583 6.381 6.580 20,012,250 +0.23(+3.64%)
Jan 17, 2012 6.489 6.529 6.341 6.348 27,568,988 +0.00(+0.00%)
Jan 13, 2012 6.326 6.381 6.276 6.348 20,112,712 -0.12(-1.90%)
Jan 12, 2012 6.449 6.489 6.413 6.471 17,925,930 +0.04(+0.56%)
Jan 11, 2012 6.352 6.446 6.337 6.435 12,344,032 +0.04(+0.62%)
Jan 10, 2012 6.420 6.496 6.390 6.395 25,901,590 +0.10(+1.55%)
Jan 09, 2012 6.232 6.308 6.200 6.298 24,476,708 +0.11(+1.75%)
Jan 06, 2012 6.185 6.218 6.117 6.189 19,943,872 +0.02(+0.29%)
Jan 05, 2012 6.099 6.182 5.987 6.171 22,362,198 -0.02(-0.29%)
Jan 04, 2012 6.138 6.238 6.138 6.189 11,981,279 +0.16(+2.69%)
Dec 30, 2011 5.951 6.063 5.951 6.027 7,628,275 +0.08(+1.28%)
Dec 29, 2011 5.893 5.951 5.886 5.951 9,390,075 +0.05(+0.86%)
Dec 28, 2011 5.983 5.991 5.855 5.900 15,620,798 -0.14(-2.33%)
Dec 27, 2011 6.009 6.041 5.983 6.041 14,099,808 -0.02(-0.30%)
Dec 23, 2011 6.088 6.110 6.012 6.059 15,743,935 +0.08(+1.33%)
Dec 21, 2011 5.980 6.001 5.886 5.980 30,759,878 +0.01(+0.24%)
Dec 20, 2011 5.962 6.059 5.936 5.965 33,537,114 +0.22(+3.84%)
Dec 19, 2011 5.777 5.846 5.723 5.745 30,678,584 -0.04(-0.62%)
Dec 16, 2011 5.832 5.861 5.716 5.781 29,174,120 +0.03(+0.50%)
Dec 15, 2011 5.904 5.933 5.732 5.752 20,028,586 -0.07(-1.24%)
Dec 14, 2011 5.918 5.933 5.803 5.824 18,928,626 -0.10(-1.77%)
Dec 13, 2011 6.045 6.077 5.864 5.929 20,045,224 -0.07(-1.12%)
Dec 12, 2011 5.986 6.000 5.890 5.996 23,414,606 -0.13(-2.08%)
Dec 09, 2011 6.007 6.155 6.007 6.124 15,398,353 +0.16(+2.61%)
Dec 08, 2011 6.025 6.110 5.929 5.968 26,804,356 -0.14(-2.32%)
Dec 07, 2011 6.099 6.187 6.064 6.110 29,729,524 -0.01(-0.23%)
Dec 06, 2011 6.099 6.194 6.010 6.124 20,332,588 -0.04(-0.57%)
Dec 05, 2011 6.230 6.242 6.117 6.159 30,855,198 +0.09(+1.52%)
Dec 02, 2011 6.141 6.184 5.986 6.067 28,417,666 +0.06(+0.93%)
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.