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: 7:00 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 (%)
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%)
Dec 04, 2012 6.331 6.343 6.229 6.301 23,468,176 -0.06(-0.97%)
Nov 30, 2012 6.231 6.382 6.166 6.363 50,248,172 +0.21(+3.44%)
Nov 29, 2012 6.087 6.212 6.083 6.151 20,884,862 +0.04(+0.62%)
Nov 28, 2012 6.106 6.138 6.038 6.114 30,962,664 -0.05(-0.80%)
Nov 27, 2012 6.253 6.284 6.144 6.163 16,258,453 -0.08(-1.27%)
Nov 26, 2012 6.284 6.303 6.212 6.242 15,761,561 -0.05(-0.84%)
Nov 23, 2012 6.269 6.321 6.242 6.295 12,072,450 +0.11(+1.83%)
Nov 21, 2012 6.136 6.185 6.110 6.182 18,181,182 +0.01(+0.12%)
Nov 20, 2012 6.114 6.208 6.057 6.174 14,986,261 +0.04(+0.62%)
Nov 19, 2012 5.993 6.144 5.989 6.136 21,266,898 +0.21(+3.63%)
Nov 16, 2012 6.027 6.034 5.908 5.921 26,442,538 -0.04(-0.63%)
Nov 15, 2012 5.932 5.996 5.857 5.959 21,443,064 +0.12(+2.01%)
Nov 14, 2012 5.898 5.930 5.825 5.842 23,375,906 -0.09(-1.53%)
Nov 13, 2012 5.857 5.989 5.811 5.932 21,502,398 +0.02(+0.32%)
Nov 12, 2012 5.902 5.932 5.868 5.913 15,263,854 -0.01(-0.13%)
Nov 09, 2012 5.902 5.970 5.872 5.921 13,530,832 -0.04(-0.63%)
Nov 08, 2012 6.072 6.159 5.936 5.959 20,594,426 -0.11(-1.81%)
Nov 07, 2012 6.182 6.182 6.049 6.068 27,638,098 -0.14(-2.19%)
Nov 06, 2012 6.200 6.287 6.189 6.204 13,089,166 +0.03(+0.49%)
Nov 05, 2012 6.132 6.189 6.110 6.174 17,674,316 -0.01(-0.15%)
Nov 02, 2012 6.421 6.493 6.145 6.183 15,569,435 +0.04(+0.61%)
Nov 01, 2012 5.983 6.178 5.983 6.145 21,642,012 +0.23(+3.90%)
Oct 31, 2012 5.972 5.990 5.881 5.915 16,451,693 -0.02(-0.25%)
Oct 26, 2012 5.994 5.930 5.930 5.930 14,439,594 -0.09(-1.44%)
Oct 25, 2012 5.979 6.047 5.949 6.017 17,132,402 +0.13(+2.18%)
Oct 24, 2012 5.847 5.934 5.803 5.888 16,039,357 +0.08(+1.30%)
Oct 23, 2012 5.832 5.851 5.794 5.813 18,676,374 -0.18(-3.02%)
Oct 19, 2012 6.040 6.051 5.956 5.994 17,151,504 -0.05(-0.75%)
Oct 18, 2012 6.017 6.055 5.945 6.040 19,777,868 +0.07(+1.14%)
Oct 17, 2012 5.941 5.998 5.888 5.972 26,554,180 +0.05(+0.76%)
Oct 16, 2012 5.881 5.941 5.873 5.926 22,817,402 +0.06(+1.03%)
Oct 15, 2012 5.860 5.881 5.813 5.866 18,372,730 +0.06(+1.11%)
Oct 12, 2012 5.828 5.888 5.771 5.802 12,694,116 -0.04(-0.71%)
Oct 11, 2012 5.779 5.881 5.779 5.843 20,421,786 +0.08(+1.44%)
Oct 10, 2012 5.866 5.870 5.726 5.760 20,096,208 -0.06(-0.97%)
Oct 09, 2012 5.915 5.930 5.779 5.817 26,978,936 -0.20(-3.27%)
Oct 08, 2012 5.960 6.028 5.888 6.013 25,489,596 -0.00(-0.06%)
Oct 05, 2012 6.130 6.164 5.983 6.017 18,333,338 -0.07(-1.12%)
Oct 04, 2012 6.036 6.085 5.949 6.085 19,515,374 +0.04(+0.69%)
Oct 03, 2012 6.119 6.126 6.024 6.043 16,468,796 -0.13(-2.14%)
Oct 02, 2012 6.243 6.251 6.153 6.175 15,242,743 +0.03(+0.41%)
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.