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: 4:10 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 (%)
Feb 28, 2013 6.819 6.891 6.777 6.872 18,009,898 +0.08(+1.13%)
Feb 27, 2013 6.628 6.803 6.612 6.796 15,261,022 +0.05(+0.79%)
Feb 26, 2013 6.769 6.846 6.593 6.742 19,627,988 -0.06(-0.90%)
Feb 25, 2013 6.956 6.995 6.792 6.803 23,514,538 -0.12(-1.77%)
Feb 22, 2013 6.872 6.939 6.803 6.926 12,294,489 +0.15(+2.26%)
Feb 21, 2013 6.853 6.876 6.727 6.773 12,038,438 -0.13(-1.94%)
Feb 20, 2013 7.071 7.083 6.838 6.907 11,738,321 -0.18(-2.54%)
Feb 19, 2013 7.148 7.167 7.071 7.086 14,444,860 +0.04(+0.60%)
Feb 15, 2013 6.922 7.098 6.911 7.044 21,138,688 +0.18(+2.62%)
Feb 14, 2013 6.800 6.865 6.758 6.865 13,377,339 -0.05(-0.77%)
Feb 13, 2013 6.937 6.979 6.882 6.918 13,103,227 -0.00(-0.06%)
Feb 12, 2013 6.922 6.976 6.895 6.922 5,748,183 +0.05(+0.67%)
Feb 11, 2013 6.872 6.907 6.846 6.876 5,112,216 -0.04(-0.55%)
Feb 08, 2013 6.811 6.937 6.790 6.914 16,768,136 +0.12(+1.80%)
Feb 07, 2013 6.849 6.853 6.723 6.792 11,275,405 -0.01(-0.11%)
Feb 06, 2013 6.842 6.842 6.708 6.800 17,353,908 -0.07(-1.04%)
Feb 04, 2013 6.886 6.894 6.806 6.871 13,972,126 -0.13(-1.82%)
Feb 01, 2013 7.033 7.052 6.945 6.999 10,395,839 -0.02(-0.27%)
Jan 31, 2013 6.941 7.041 6.922 7.018 12,112,387 +0.10(+1.43%)
Jan 30, 2013 6.918 6.987 6.857 6.918 18,431,358 -0.06(-0.82%)
Jan 29, 2013 6.976 6.995 6.915 6.976 18,556,210 -0.01(-0.11%)
Jan 28, 2013 7.090 7.102 6.949 6.983 20,002,938 -0.20(-2.82%)
Jan 25, 2013 7.102 7.186 7.075 7.186 12,812,858 +0.07(+0.97%)
Jan 24, 2013 7.079 7.174 7.050 7.117 17,168,230 +0.01(+0.16%)
Jan 23, 2013 7.109 7.128 7.075 7.105 11,550,315 -0.08(-1.12%)
Jan 22, 2013 7.086 7.197 7.086 7.186 15,548,613 +0.03(+0.37%)
Jan 18, 2013 7.083 7.163 7.075 7.159 20,201,112 +0.03(+0.48%)
Jan 17, 2013 7.079 7.159 7.075 7.125 15,565,273 +0.11(+1.63%)
Jan 16, 2013 6.934 7.014 6.922 7.010 9,873,711 -0.01(-0.11%)
Jan 15, 2013 7.044 7.052 6.983 7.018 14,823,074 -0.10(-1.45%)
Jan 14, 2013 7.125 7.161 7.079 7.121 21,449,006 +0.12(+1.69%)
Jan 11, 2013 6.976 7.018 6.934 7.002 14,312,059 -0.03(-0.49%)
Jan 10, 2013 7.067 7.086 6.972 7.037 30,010,950 -0.08(-1.13%)
Jan 09, 2013 7.044 7.136 7.029 7.117 22,030,340 +0.10(+1.47%)
Jan 08, 2013 6.995 7.071 6.976 7.014 17,894,742 -0.00(-0.05%)
Jan 07, 2013 6.983 7.037 6.964 7.018 13,610,517 -0.00(-0.05%)
Jan 04, 2013 6.970 7.037 6.880 7.021 26,628,506 -0.08(-1.08%)
Jan 03, 2013 6.857 7.151 6.842 7.098 40,009,112 +0.32(+4.65%)
Jan 02, 2013 6.784 6.800 6.714 6.782 16,083,314 +0.15(+2.30%)
Dec 31, 2012 6.546 6.633 6.511 6.630 8,384,251 +0.07(+1.11%)
Dec 28, 2012 6.530 6.614 6.515 6.557 12,945,071 -0.04(-0.58%)
Dec 27, 2012 6.599 6.630 6.504 6.595 16,437,910 -0.02(-0.23%)
Dec 26, 2012 6.656 6.683 6.588 6.611 9,090,836 -0.06(-0.86%)
Dec 24, 2012 6.672 6.721 6.634 6.668 2,924,148 -0.02(-0.28%)
Dec 21, 2012 6.585 6.707 6.585 6.687 19,985,266 -0.01(-0.16%)
Dec 20, 2012 6.668 6.698 6.626 6.698 20,617,216 +0.02(+0.28%)
Dec 19, 2012 6.562 6.721 6.528 6.679 31,031,318 +0.15(+2.38%)
Dec 18, 2012 6.460 6.528 6.411 6.524 14,325,779 +0.02(+0.23%)
Dec 17, 2012 6.513 6.579 6.456 6.509 21,417,738 -0.01(-0.17%)
Dec 14, 2012 6.501 6.532 6.460 6.520 18,732,262 +0.01(+0.17%)
Dec 13, 2012 6.547 6.622 6.490 6.509 19,511,470 +0.02(+0.23%)
Dec 12, 2012 6.494 6.547 6.452 6.494 14,941,867 +0.01(+0.12%)
Dec 11, 2012 6.418 6.515 6.403 6.486 13,863,742 +0.04(+0.65%)
Dec 10, 2012 6.377 6.479 6.362 6.445 14,298,685 +0.06(+1.01%)
Dec 07, 2012 6.414 6.445 6.297 6.380 24,417,708 -0.03(-0.47%)
Dec 06, 2012 6.396 6.445 6.324 6.411 22,454,028 -0.06(-0.93%)
Dec 05, 2012 6.328 6.554 6.312 6.471 33,213,492 +0.17(+2.70%)
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.