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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2012 5.647 5.672 5.522 5.614 29,253,370 -0.06(-1.03%)
Jul 30, 2012 5.588 5.723 5.584 5.672 16,572,663 +0.04(+0.71%)
Jul 27, 2012 5.449 5.679 5.372 5.632 38,491,972 +0.29(+5.48%)
Jul 26, 2012 5.376 5.379 5.282 5.339 45,176,356 +0.08(+1.60%)
Jul 25, 2012 5.346 5.368 5.244 5.255 29,437,142 +0.01(+0.28%)
Jul 24, 2012 5.262 5.284 5.120 5.240 52,643,388 +0.04(+0.70%)
Jul 23, 2012 5.270 5.273 5.105 5.204 69,448,088 -0.32(-5.83%)
Jul 20, 2012 5.518 5.570 5.500 5.526 24,137,368 -0.05(-0.92%)
Jul 19, 2012 5.526 5.612 5.518 5.577 25,313,646 +0.10(+1.80%)
Jul 18, 2012 5.357 5.507 5.350 5.478 18,669,862 +0.08(+1.42%)
Jul 17, 2012 5.383 5.416 5.346 5.401 20,169,274 +0.03(+0.48%)
Jul 16, 2012 5.368 5.409 5.328 5.376 35,678,464 -0.00(-0.07%)
Jul 13, 2012 5.346 5.398 5.332 5.379 27,692,032 +0.08(+1.59%)
Jul 12, 2012 5.314 5.335 5.251 5.295 33,104,126 -0.14(-2.56%)
Jul 11, 2012 5.453 5.504 5.357 5.434 24,767,928 -0.02(-0.34%)
Jul 10, 2012 5.581 5.592 5.398 5.453 28,516,184 -0.05(-0.93%)
Jul 09, 2012 5.486 5.526 5.442 5.504 15,989,204 -0.03(-0.46%)
Jul 06, 2012 5.438 5.529 5.412 5.529 25,068,218 -0.07(-1.24%)
Jul 05, 2012 5.555 5.643 5.471 5.599 23,949,466 -0.05(-0.84%)
Jul 03, 2012 5.595 5.676 5.566 5.647 18,255,460 +0.11(+2.05%)
Jul 02, 2012 5.464 5.559 5.442 5.533 25,512,662 +0.10(+1.75%)
Jun 29, 2012 5.394 5.496 5.365 5.438 31,123,746 +0.27(+5.24%)
Jun 28, 2012 5.149 5.182 5.058 5.167 27,640,174 -0.07(-1.25%)
Jun 27, 2012 5.151 5.269 5.105 5.233 25,692,344 +0.10(+1.91%)
Jun 26, 2012 5.167 5.189 5.084 5.135 28,462,884 -0.02(-0.35%)
Jun 25, 2012 5.251 5.262 5.142 5.153 39,935,336 -0.19(-3.53%)
Jun 22, 2012 5.421 5.425 5.253 5.341 24,292,906 -0.06(-1.08%)
Jun 21, 2012 5.523 5.545 5.381 5.400 23,801,578 -0.18(-3.25%)
Jun 20, 2012 5.588 5.614 5.449 5.581 28,190,072 -0.08(-1.41%)
Jun 19, 2012 5.567 5.679 5.543 5.661 19,981,168 +0.13(+2.43%)
Jun 18, 2012 5.469 5.581 5.465 5.527 21,167,912 -0.05(-0.98%)
Jun 15, 2012 5.516 5.592 5.483 5.581 27,177,096 +0.10(+1.79%)
Jun 14, 2012 5.425 5.505 5.363 5.483 43,879,340 +0.08(+1.41%)
Jun 13, 2012 5.378 5.505 5.367 5.407 28,363,290 -0.02(-0.33%)
Jun 12, 2012 5.378 5.440 5.363 5.425 34,983,696 +0.07(+1.29%)
Jun 11, 2012 5.454 5.454 5.352 5.356 45,620,940 +0.00(+0.00%)
Jun 08, 2012 5.371 5.385 5.298 5.356 19,071,626 -0.10(-1.80%)
Jun 07, 2012 5.454 5.548 5.440 5.454 20,924,214 +0.06(+1.14%)
Jun 06, 2012 5.156 5.392 5.135 5.392 50,434,912 +0.22(+4.21%)
Jun 05, 2012 5.254 5.283 5.120 5.174 29,526,446 -0.03(-0.56%)
Jun 04, 2012 5.214 5.305 5.171 5.204 26,301,510 -0.04(-0.84%)
Jun 01, 2012 5.222 5.349 5.218 5.248 35,403,460 -0.07(-1.23%)
May 31, 2012 5.208 5.347 5.186 5.313 35,400,596 +0.07(+1.24%)
May 30, 2012 5.088 5.262 5.088 5.248 40,143,652 -0.01(-0.28%)
May 29, 2012 5.237 5.277 5.193 5.262 40,707,020 +0.05(+1.05%)
May 25, 2012 5.142 5.269 5.106 5.208 35,249,980 +0.12(+2.43%)
May 24, 2012 5.084 5.131 5.001 5.084 38,907,408 +0.01(+0.14%)
May 23, 2012 5.008 5.084 4.825 5.077 37,513,320 +0.02(+0.43%)
May 22, 2012 5.142 5.157 5.021 5.055 41,909,392 -0.10(-1.90%)
May 21, 2012 4.859 5.168 4.848 5.153 68,194,584 +0.30(+6.29%)
May 18, 2012 4.892 4.914 4.779 4.848 37,382,684 -0.02(-0.45%)
May 17, 2012 5.077 5.084 4.866 4.870 56,249,312 -0.22(-4.35%)
May 16, 2012 5.302 5.302 5.037 5.091 47,526,660 -0.11(-2.09%)
May 15, 2012 5.295 5.338 5.175 5.200 28,775,230 -0.06(-1.10%)
May 14, 2012 5.349 5.356 5.222 5.258 26,558,856 -0.21(-3.85%)
May 11, 2012 5.483 5.592 5.458 5.469 21,845,842 -0.02(-0.33%)
May 10, 2012 5.560 5.578 5.471 5.487 23,221,590 +0.04(+0.73%)
May 09, 2012 5.433 5.487 5.393 5.447 27,626,708 -0.08(-1.51%)
May 08, 2012 5.563 5.578 5.498 5.531 26,561,578 -0.08(-1.49%)
May 07, 2012 5.636 5.672 5.531 5.614 21,558,608 -0.01(-0.26%)
May 04, 2012 5.748 5.763 5.600 5.629 44,589,356 -0.09(-1.59%)
May 03, 2012 5.687 5.723 5.618 5.719 41,701,848 -0.00(-0.01%)
May 02, 2012 5.821 5.908 5.702 5.720 43,590,068 -0.14(-2.41%)
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.