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 )

2.225 -0.035 (-1.55%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 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 (%)
Dec 30, 2011 5.762 5.871 5.762 5.836 7,878,145 +0.07(+1.28%)
Dec 29, 2011 5.706 5.762 5.699 5.762 9,697,654 +0.05(+0.86%)
Dec 28, 2011 5.794 5.801 5.669 5.713 16,132,470 -0.14(-2.33%)
Dec 27, 2011 5.818 5.850 5.793 5.850 14,561,659 -0.02(-0.30%)
Dec 23, 2011 5.895 5.916 5.822 5.867 16,259,641 +0.08(+1.33%)
Dec 21, 2011 5.790 5.811 5.699 5.790 31,767,442 +0.01(+0.24%)
Dec 20, 2011 5.773 5.867 5.748 5.776 34,635,652 +0.21(+3.84%)
Dec 19, 2011 5.594 5.661 5.542 5.563 31,683,488 -0.03(-0.63%)
Dec 16, 2011 5.647 5.675 5.535 5.598 30,129,744 +0.03(+0.50%)
Dec 15, 2011 5.717 5.745 5.550 5.570 20,684,640 -0.07(-1.24%)
Dec 14, 2011 5.731 5.745 5.619 5.640 19,548,650 -0.10(-1.77%)
Dec 13, 2011 5.853 5.885 5.678 5.741 20,701,822 -0.07(-1.12%)
Dec 12, 2011 5.796 5.810 5.703 5.806 24,181,568 -0.12(-2.08%)
Dec 09, 2011 5.816 5.960 5.816 5.929 15,902,738 +0.15(+2.61%)
Dec 08, 2011 5.834 5.916 5.741 5.779 27,682,354 -0.14(-2.32%)
Dec 07, 2011 5.905 5.991 5.871 5.916 30,703,336 -0.01(-0.23%)
Dec 06, 2011 5.905 5.998 5.820 5.929 20,998,598 -0.03(-0.57%)
Dec 05, 2011 6.032 6.044 5.923 5.964 31,865,882 +0.09(+1.52%)
Dec 02, 2011 5.947 5.988 5.796 5.875 29,348,508 +0.05(+0.93%)
Dec 01, 2011 5.800 5.909 5.742 5.820 39,086,660 +0.17(+3.03%)
Nov 30, 2011 5.680 5.803 5.574 5.649 46,150,548 +0.38(+7.14%)
Nov 29, 2011 5.324 5.413 5.262 5.273 16,712,894 -0.05(-1.03%)
Nov 28, 2011 5.341 5.375 5.279 5.327 21,658,632 +0.18(+3.46%)
Nov 25, 2011 5.071 5.207 5.064 5.149 18,378,446 +0.01(+0.20%)
Nov 23, 2011 5.252 5.286 5.112 5.139 34,754,652 -0.22(-4.15%)
Nov 22, 2011 5.437 5.457 5.338 5.362 37,655,896 -0.11(-2.00%)
Nov 21, 2011 5.536 5.557 5.411 5.471 48,165,100 -0.17(-3.09%)
Nov 18, 2011 5.841 5.841 5.615 5.646 39,864,104 -0.18(-3.06%)
Nov 17, 2011 6.026 6.033 5.745 5.824 25,947,968 -0.16(-2.74%)
Nov 16, 2011 5.985 6.118 5.957 5.988 18,895,830 -0.09(-1.41%)
Nov 15, 2011 5.988 6.122 5.964 6.074 13,044,279 +0.05(+0.85%)
Nov 14, 2011 6.091 6.135 6.009 6.022 17,112,442 -0.05(-0.79%)
Nov 11, 2011 6.012 6.106 5.993 6.070 15,207,575 +0.15(+2.54%)
Nov 10, 2011 6.084 6.104 5.865 5.920 19,436,038 -0.02(-0.35%)
Nov 09, 2011 5.985 6.039 5.906 5.940 27,901,778 -0.30(-4.88%)
Nov 08, 2011 6.146 6.255 6.104 6.245 18,852,216 +0.09(+1.50%)
Nov 07, 2011 6.142 6.180 6.084 6.152 16,813,314 +0.03(+0.56%)
Nov 04, 2011 6.101 6.139 5.971 6.118 19,171,014 -0.02(-0.33%)
Nov 03, 2011 6.262 6.283 6.128 6.139 39,230,304 -0.09(-1.44%)
Nov 02, 2011 6.204 6.274 6.143 6.228 18,016,578 +0.14(+2.25%)
Nov 01, 2011 5.879 6.167 5.852 6.091 37,467,468 -0.14(-2.20%)
Oct 31, 2011 6.341 6.374 6.228 6.228 26,498,762 -0.24(-3.75%)
Oct 28, 2011 6.372 6.505 6.348 6.471 28,681,854 +0.08(+1.18%)
Oct 27, 2011 6.324 6.540 6.190 6.396 78,015,936 +0.39(+6.44%)
Oct 26, 2011 5.999 6.030 5.780 6.009 37,684,804 +0.07(+1.21%)
Oct 25, 2011 6.009 6.009 5.773 5.937 37,315,788 -0.15(-2.47%)
Oct 24, 2011 5.821 6.108 5.817 6.088 32,745,640 +0.27(+4.59%)
Oct 21, 2011 5.722 5.835 5.691 5.821 27,318,334 +0.19(+3.34%)
Oct 20, 2011 5.629 5.682 5.456 5.633 21,464,300 -0.04(-0.66%)
Oct 19, 2011 5.722 5.783 5.598 5.670 30,813,620 -0.08(-1.31%)
Oct 18, 2011 5.585 5.797 5.496 5.746 25,323,822 +0.17(+3.07%)
Oct 17, 2011 5.660 5.677 5.559 5.575 16,930,694 -0.21(-3.61%)
Oct 14, 2011 5.759 5.797 5.694 5.783 17,364,150 +0.10(+1.68%)
Oct 13, 2011 5.681 5.718 5.547 5.687 25,029,380 -0.04(-0.78%)
Oct 12, 2011 5.616 5.848 5.612 5.732 27,596,478 +0.17(+3.14%)
Oct 11, 2011 5.492 5.629 5.441 5.557 32,362,970 +0.05(+0.93%)
Oct 10, 2011 5.386 5.544 5.379 5.506 27,372,428 +0.28(+5.44%)
Oct 07, 2011 5.441 5.491 5.181 5.222 28,386,200 -0.17(-3.17%)
Oct 06, 2011 5.328 5.397 5.249 5.393 39,543,428 +0.23(+4.51%)
Oct 05, 2011 5.082 5.184 5.008 5.160 29,800,780 +0.11(+2.24%)
Oct 04, 2011 4.866 5.061 4.784 5.048 43,511,152 +0.12(+2.42%)
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.