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: 7:00 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 (%)
Apr 30, 2012 5.811 5.822 5.766 5.814 14,630,124 +0.01(+0.13%)
Apr 27, 2012 5.825 5.832 5.767 5.807 18,804,694 +0.03(+0.57%)
Apr 26, 2012 5.713 5.800 5.695 5.774 24,299,570 +0.00(+0.00%)
Apr 25, 2012 5.869 5.941 5.738 5.774 29,110,992 -0.14(-2.33%)
Apr 24, 2012 5.919 5.974 5.887 5.912 24,044,546 +0.01(+0.25%)
Apr 23, 2012 5.814 5.907 5.771 5.898 31,287,528 -0.02(-0.31%)
Apr 20, 2012 5.956 5.996 5.909 5.916 14,721,907 +0.04(+0.68%)
Apr 19, 2012 5.883 5.945 5.816 5.876 16,750,389 -0.03(-0.49%)
Apr 18, 2012 5.869 5.959 5.829 5.905 27,114,670 -0.10(-1.63%)
Apr 17, 2012 6.061 6.079 5.968 6.003 21,272,640 -0.03(-0.54%)
Apr 16, 2012 6.101 6.106 5.974 6.036 16,634,976 -0.01(-0.18%)
Apr 13, 2012 6.170 6.177 6.025 6.046 17,569,988 -0.18(-2.86%)
Apr 12, 2012 6.133 6.253 6.119 6.224 20,879,808 +0.13(+2.14%)
Apr 11, 2012 6.130 6.192 6.075 6.094 24,221,710 +0.07(+1.08%)
Apr 10, 2012 6.112 6.126 5.923 6.028 32,538,740 -0.06(-0.95%)
Apr 09, 2012 6.025 6.097 6.021 6.086 18,020,930 -0.03(-0.53%)
Apr 05, 2012 6.094 6.192 6.046 6.119 28,621,050 -0.01(-0.18%)
Apr 04, 2012 6.253 6.253 6.130 6.130 41,145,608 -0.18(-2.82%)
Apr 03, 2012 6.381 6.435 6.279 6.308 19,704,752 -0.07(-1.03%)
Apr 02, 2012 6.312 6.403 6.298 6.374 26,538,848 +0.03(+0.51%)
Mar 30, 2012 6.395 6.417 6.269 6.341 19,259,484 -0.04(-0.57%)
Mar 29, 2012 6.334 6.384 6.250 6.377 19,666,196 -0.05(-0.73%)
Mar 28, 2012 6.544 6.544 6.388 6.424 19,285,126 -0.14(-2.10%)
Mar 27, 2012 6.587 6.660 6.548 6.562 12,256,203 -0.07(-1.09%)
Mar 26, 2012 6.616 6.649 6.566 6.634 11,950,387 +0.08(+1.27%)
Mar 23, 2012 6.464 6.569 6.428 6.551 20,384,970 +0.12(+1.80%)
Mar 22, 2012 6.428 6.464 6.341 6.435 28,787,322 -0.03(-0.50%)
Mar 21, 2012 6.464 6.504 6.410 6.468 20,302,954 -0.01(-0.11%)
Mar 20, 2012 6.479 6.499 6.435 6.475 23,322,450 -0.11(-1.60%)
Mar 19, 2012 6.616 6.682 6.573 6.580 16,113,279 -0.11(-1.63%)
Mar 16, 2012 6.678 6.729 6.663 6.689 12,671,043 +0.03(+0.49%)
Mar 15, 2012 6.555 6.667 6.533 6.656 17,015,644 +0.06(+0.93%)
Mar 14, 2012 6.609 6.634 6.515 6.595 17,666,100 -0.08(-1.14%)
Mar 13, 2012 6.529 6.682 6.519 6.671 19,122,572 +0.17(+2.68%)
Mar 12, 2012 6.519 6.522 6.413 6.497 16,258,997 -0.11(-1.70%)
Mar 09, 2012 6.566 6.656 6.551 6.609 19,362,410 +0.01(+0.11%)
Mar 08, 2012 6.558 6.616 6.548 6.602 23,233,006 +0.13(+2.02%)
Mar 07, 2012 6.388 6.491 6.366 6.471 27,101,362 +0.09(+1.42%)
Mar 06, 2012 6.457 6.479 6.345 6.381 19,400,486 -0.22(-3.35%)
Mar 05, 2012 6.689 6.700 6.573 6.602 13,118,830 -0.11(-1.62%)
Mar 02, 2012 6.725 6.812 6.698 6.711 23,829,848 -0.01(-0.17%)
Mar 01, 2012 6.642 6.765 6.635 6.722 18,997,928 +0.15(+2.32%)
Feb 29, 2012 6.602 6.686 6.505 6.570 23,384,664 -0.01(-0.11%)
Feb 28, 2012 6.523 6.592 6.480 6.577 23,497,890 +0.16(+2.43%)
Feb 27, 2012 6.410 6.465 6.371 6.421 22,799,870 -0.06(-0.95%)
Feb 24, 2012 6.472 6.512 6.429 6.483 14,021,902 +0.01(+0.17%)
Feb 23, 2012 6.544 6.552 6.443 6.472 19,549,204 -0.11(-1.60%)
Feb 22, 2012 6.660 6.675 6.519 6.577 20,288,662 -0.06(-0.93%)
Feb 21, 2012 6.664 6.664 6.548 6.639 19,777,910 +0.07(+1.10%)
Feb 17, 2012 6.548 6.573 6.505 6.566 18,330,134 +0.00(+0.00%)
Feb 16, 2012 6.360 6.566 6.345 6.566 21,652,344 +0.12(+1.80%)
Feb 15, 2012 6.559 6.577 6.418 6.450 30,950,598 -0.15(-2.30%)
Feb 14, 2012 6.584 6.602 6.512 6.602 23,342,880 -0.04(-0.60%)
Feb 13, 2012 6.617 6.646 6.582 6.642 26,093,802 +0.07(+1.12%)
Feb 10, 2012 6.525 6.569 6.493 6.569 20,439,744 -0.08(-1.14%)
Feb 09, 2012 6.681 6.713 6.587 6.645 28,022,068 -0.06(-0.92%)
Feb 08, 2012 6.746 6.782 6.665 6.706 19,865,436 -0.01(-0.22%)
Feb 07, 2012 6.706 6.757 6.605 6.721 20,596,332 +0.04(+0.54%)
Feb 06, 2012 6.663 6.704 6.634 6.684 12,330,542 -0.04(-0.59%)
Feb 03, 2012 6.674 6.731 6.641 6.724 22,682,004 +0.11(+1.64%)
Feb 02, 2012 6.565 6.655 6.529 6.616 22,179,050 +0.03(+0.38%)
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.