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 )

2.410 +0.020 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 5.951 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%)
Dec 01, 2011 5.990 6.103 5.930 6.011 37,846,952 +0.18(+3.03%)
Nov 30, 2011 5.866 5.993 5.756 5.834 44,686,796 +0.39(+7.14%)
Nov 29, 2011 5.498 5.590 5.435 5.445 16,182,813 -0.06(-1.03%)
Nov 28, 2011 5.516 5.551 5.452 5.502 20,971,688 +0.18(+3.46%)
Nov 25, 2011 5.237 5.378 5.230 5.318 17,795,538 +0.01(+0.20%)
Nov 23, 2011 5.424 5.459 5.279 5.307 33,652,344 -0.23(-4.15%)
Nov 22, 2011 5.615 5.636 5.512 5.537 36,461,568 -0.11(-2.00%)
Nov 21, 2011 5.718 5.739 5.588 5.650 46,637,452 -0.18(-3.09%)
Nov 18, 2011 6.032 6.032 5.799 5.831 38,599,740 -0.18(-3.06%)
Nov 17, 2011 6.223 6.230 5.933 6.015 25,124,978 -0.17(-2.74%)
Nov 16, 2011 6.181 6.319 6.152 6.184 18,296,512 -0.09(-1.41%)
Nov 15, 2011 6.184 6.322 6.159 6.273 12,630,554 +0.05(+0.85%)
Nov 14, 2011 6.290 6.336 6.205 6.220 16,569,688 -0.05(-0.79%)
Nov 11, 2011 6.209 6.306 6.190 6.269 14,725,238 +0.16(+2.54%)
Nov 10, 2011 6.283 6.304 6.057 6.114 18,819,586 -0.02(-0.35%)
Nov 09, 2011 6.181 6.237 6.099 6.135 27,016,820 -0.31(-4.88%)
Nov 08, 2011 6.347 6.460 6.304 6.449 18,254,282 +0.10(+1.50%)
Nov 07, 2011 6.343 6.382 6.283 6.354 16,280,048 +0.04(+0.56%)
Nov 04, 2011 6.301 6.340 6.167 6.319 18,562,968 -0.02(-0.33%)
Nov 03, 2011 6.467 6.488 6.329 6.340 37,986,040 -0.09(-1.44%)
Nov 02, 2011 6.407 6.480 6.344 6.432 17,445,146 +0.14(+2.25%)
Nov 01, 2011 6.072 6.369 6.043 6.291 36,279,108 -0.14(-2.20%)
Oct 31, 2011 6.549 6.582 6.432 6.432 25,658,300 -0.25(-3.75%)
Oct 28, 2011 6.581 6.718 6.556 6.683 27,772,150 +0.08(+1.18%)
Oct 27, 2011 6.531 6.754 6.393 6.605 75,541,504 +0.40(+6.43%)
Oct 26, 2011 6.195 6.227 5.969 6.206 36,489,552 +0.07(+1.21%)
Oct 25, 2011 6.206 6.206 5.962 6.132 36,132,244 -0.16(-2.47%)
Oct 24, 2011 6.012 6.308 6.008 6.287 31,707,044 +0.28(+4.59%)
Oct 21, 2011 5.909 6.026 5.877 6.012 26,451,878 +0.19(+3.34%)
Oct 20, 2011 5.814 5.868 5.635 5.817 20,783,516 -0.04(-0.66%)
Oct 19, 2011 5.909 5.973 5.782 5.856 29,836,302 -0.08(-1.31%)
Oct 18, 2011 5.768 5.987 5.676 5.934 24,520,626 +0.18(+3.07%)
Oct 17, 2011 5.845 5.863 5.741 5.757 16,393,703 -0.22(-3.61%)
Oct 14, 2011 5.948 5.987 5.881 5.973 16,813,412 +0.10(+1.68%)
Oct 13, 2011 5.867 5.906 5.729 5.874 24,235,522 -0.05(-0.78%)
Oct 12, 2011 5.800 6.040 5.796 5.920 26,721,200 +0.18(+3.14%)
Oct 11, 2011 5.672 5.814 5.619 5.739 31,336,514 +0.05(+0.93%)
Oct 10, 2011 5.563 5.725 5.556 5.686 26,504,256 +0.29(+5.44%)
Oct 07, 2011 5.619 5.671 5.351 5.393 27,485,874 -0.18(-3.17%)
Oct 06, 2011 5.503 5.573 5.421 5.570 38,289,228 +0.24(+4.51%)
Oct 05, 2011 5.248 5.354 5.172 5.329 28,855,588 +0.12(+2.24%)
Oct 04, 2011 5.026 5.227 4.941 5.213 42,131,108 +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.