Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.399 6.485 6.366 6.481 8,576,331 +0.07(+1.11%)
Dec 28, 2012 6.384 6.466 6.369 6.410 13,241,638 -0.04(-0.58%)
Dec 27, 2012 6.451 6.481 6.358 6.448 16,814,496 -0.01(-0.23%)
Dec 26, 2012 6.507 6.533 6.440 6.463 9,299,103 -0.01(-0.20%)
Dec 24, 2012 6.479 6.527 6.442 6.475 3,011,096 -0.02(-0.28%)
Dec 21, 2012 6.394 6.514 6.394 6.494 20,579,516 -0.01(-0.16%)
Dec 20, 2012 6.475 6.505 6.435 6.504 21,230,256 +0.02(+0.28%)
Dec 19, 2012 6.372 6.527 6.339 6.486 31,954,014 +0.15(+2.38%)
Dec 18, 2012 6.273 6.339 6.226 6.336 14,751,747 +0.01(+0.23%)
Dec 17, 2012 6.325 6.389 6.270 6.321 22,054,580 -0.01(-0.17%)
Dec 14, 2012 6.314 6.343 6.273 6.332 19,289,254 +0.01(+0.17%)
Dec 13, 2012 6.358 6.431 6.303 6.321 20,091,632 +0.01(+0.23%)
Dec 12, 2012 6.306 6.358 6.266 6.306 15,386,154 +0.01(+0.12%)
Dec 11, 2012 6.233 6.327 6.218 6.299 14,275,972 +0.04(+0.65%)
Dec 10, 2012 6.193 6.292 6.178 6.259 14,723,848 +0.06(+1.01%)
Dec 07, 2012 6.229 6.259 6.115 6.196 25,143,754 -0.03(-0.47%)
Dec 06, 2012 6.211 6.259 6.141 6.226 23,121,684 -0.06(-0.93%)
Dec 05, 2012 6.145 6.365 6.130 6.284 34,201,072 +0.17(+2.70%)
Dec 04, 2012 6.149 6.160 6.049 6.119 24,165,988 -0.06(-0.95%)
Nov 30, 2012 6.049 6.196 5.987 6.178 51,754,008 +0.21(+3.44%)
Nov 29, 2012 5.910 6.031 5.906 5.972 21,510,740 +0.04(+0.62%)
Nov 28, 2012 5.928 5.960 5.862 5.936 31,890,554 -0.05(-0.80%)
Nov 27, 2012 6.071 6.101 5.965 5.983 16,745,686 -0.08(-1.27%)
Nov 26, 2012 6.101 6.119 6.031 6.060 16,233,903 -0.05(-0.84%)
Nov 23, 2012 6.086 6.137 6.060 6.112 12,434,237 +0.11(+1.83%)
Nov 21, 2012 5.958 6.005 5.932 6.002 18,726,036 +0.01(+0.12%)
Nov 20, 2012 5.936 6.027 5.881 5.994 15,435,369 +0.04(+0.62%)
Nov 19, 2012 5.818 5.965 5.815 5.958 21,904,224 +0.21(+3.63%)
Nov 16, 2012 5.851 5.859 5.736 5.749 27,234,968 -0.04(-0.63%)
Nov 15, 2012 5.760 5.822 5.686 5.785 22,085,670 +0.11(+2.01%)
Nov 14, 2012 5.727 5.758 5.655 5.672 24,076,436 -0.09(-1.53%)
Nov 13, 2012 5.686 5.815 5.642 5.760 22,146,782 +0.02(+0.32%)
Nov 12, 2012 5.730 5.760 5.697 5.741 15,721,281 -0.01(-0.13%)
Nov 09, 2012 5.730 5.796 5.701 5.749 13,936,324 -0.04(-0.63%)
Nov 08, 2012 5.895 5.980 5.763 5.785 21,211,600 -0.11(-1.81%)
Nov 07, 2012 6.002 6.002 5.873 5.892 28,466,356 -0.13(-2.19%)
Nov 06, 2012 6.020 6.104 6.009 6.024 13,481,422 +0.03(+0.49%)
Nov 05, 2012 5.954 6.009 5.932 5.994 18,203,980 -0.01(-0.12%)
Nov 02, 2012 6.233 6.302 5.965 6.002 16,039,420 +0.04(+0.61%)
Nov 01, 2012 5.808 5.997 5.808 5.965 22,295,306 +0.22(+3.90%)
Oct 31, 2012 5.797 5.815 5.709 5.742 16,948,310 -0.01(-0.25%)
Oct 26, 2012 5.819 5.756 5.756 5.756 14,875,473 -0.08(-1.44%)
Oct 25, 2012 5.804 5.870 5.775 5.841 17,649,568 +0.12(+2.18%)
Oct 24, 2012 5.676 5.760 5.633 5.716 16,523,528 +0.07(+1.30%)
Oct 23, 2012 5.661 5.679 5.624 5.643 19,240,146 -0.18(-3.02%)
Oct 19, 2012 5.863 5.874 5.782 5.819 17,669,246 -0.04(-0.75%)
Oct 18, 2012 5.841 5.877 5.771 5.863 20,374,890 +0.07(+1.14%)
Oct 17, 2012 5.767 5.822 5.716 5.797 27,355,754 +0.04(+0.76%)
Oct 16, 2012 5.709 5.767 5.701 5.753 23,506,176 +0.06(+1.03%)
Oct 15, 2012 5.688 5.709 5.643 5.694 18,927,336 +0.06(+1.11%)
Oct 12, 2012 5.657 5.716 5.602 5.632 13,077,305 -0.04(-0.71%)
Oct 11, 2012 5.610 5.709 5.610 5.672 21,038,246 +0.08(+1.44%)
Oct 10, 2012 5.694 5.698 5.558 5.591 20,702,840 -0.05(-0.97%)
Oct 09, 2012 5.742 5.756 5.610 5.646 27,793,332 -0.19(-3.27%)
Oct 08, 2012 5.786 5.852 5.716 5.837 26,259,036 -0.00(-0.06%)
Oct 05, 2012 5.951 5.984 5.808 5.841 18,886,756 -0.07(-1.12%)
Oct 04, 2012 5.859 5.907 5.775 5.907 20,104,472 +0.04(+0.69%)
Oct 03, 2012 5.940 5.947 5.848 5.866 16,965,930 -0.13(-2.14%)
Oct 02, 2012 6.061 6.068 5.973 5.995 15,702,866 +0.03(+0.43%)
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.