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 (%)
Jul 31, 2012 5.821 5.848 5.693 5.787 28,375,702 -0.06(-1.03%)
Jul 30, 2012 5.761 5.900 5.757 5.848 16,075,445 +0.04(+0.71%)
Jul 27, 2012 5.617 5.855 5.538 5.806 37,337,124 +0.30(+5.48%)
Jul 26, 2012 5.542 5.546 5.446 5.504 43,820,960 +0.09(+1.60%)
Jul 25, 2012 5.512 5.534 5.407 5.417 28,553,960 +0.02(+0.28%)
Jul 24, 2012 5.425 5.448 5.278 5.402 51,063,964 +0.04(+0.70%)
Jul 23, 2012 5.433 5.436 5.263 5.365 67,364,488 -0.33(-5.83%)
Jul 20, 2012 5.689 5.742 5.670 5.697 23,413,190 -0.05(-0.92%)
Jul 19, 2012 5.697 5.785 5.689 5.749 24,554,178 +0.10(+1.80%)
Jul 18, 2012 5.523 5.678 5.516 5.648 18,109,722 +0.08(+1.42%)
Jul 17, 2012 5.550 5.583 5.512 5.568 19,564,150 +0.03(+0.48%)
Jul 16, 2012 5.534 5.576 5.493 5.542 34,608,028 -0.00(-0.07%)
Jul 13, 2012 5.512 5.565 5.497 5.546 26,861,208 +0.09(+1.59%)
Jul 12, 2012 5.478 5.500 5.414 5.459 32,110,926 -0.14(-2.56%)
Jul 11, 2012 5.621 5.674 5.523 5.602 24,024,834 -0.02(-0.34%)
Jul 10, 2012 5.753 5.765 5.565 5.621 27,660,632 -0.05(-0.93%)
Jul 09, 2012 5.655 5.697 5.610 5.674 15,509,492 -0.03(-0.46%)
Jul 06, 2012 5.606 5.700 5.580 5.700 24,316,114 -0.07(-1.24%)
Jul 05, 2012 5.727 5.817 5.640 5.772 23,230,928 -0.05(-0.84%)
Jul 03, 2012 5.768 5.851 5.738 5.821 17,707,754 +0.12(+2.03%)
Jul 02, 2012 5.634 5.732 5.611 5.706 24,740,940 +0.10(+1.75%)
Jun 29, 2012 5.562 5.668 5.532 5.608 30,182,296 +0.28(+5.24%)
Jun 28, 2012 5.310 5.344 5.215 5.329 26,804,096 -0.08(-1.51%)
Jun 27, 2012 5.326 5.448 5.279 5.410 24,849,574 +0.10(+1.91%)
Jun 26, 2012 5.342 5.365 5.256 5.309 27,529,234 -0.02(-0.35%)
Jun 25, 2012 5.429 5.440 5.316 5.327 38,625,364 -0.20(-3.53%)
Jun 22, 2012 5.605 5.609 5.431 5.523 23,496,042 -0.06(-1.08%)
Jun 21, 2012 5.710 5.733 5.564 5.583 23,020,830 -0.19(-3.25%)
Jun 20, 2012 5.778 5.804 5.633 5.770 27,265,372 -0.08(-1.41%)
Jun 19, 2012 5.755 5.872 5.731 5.853 19,325,738 +0.14(+2.43%)
Jun 18, 2012 5.654 5.770 5.650 5.714 20,473,556 -0.06(-0.98%)
Jun 15, 2012 5.703 5.782 5.669 5.770 26,285,624 +0.10(+1.79%)
Jun 14, 2012 5.609 5.692 5.545 5.669 42,439,996 +0.08(+1.41%)
Jun 13, 2012 5.560 5.692 5.549 5.590 27,432,908 -0.02(-0.33%)
Jun 12, 2012 5.560 5.624 5.545 5.609 33,836,148 +0.07(+1.29%)
Jun 11, 2012 5.639 5.639 5.534 5.538 44,124,468 +0.00(+0.00%)
Jun 08, 2012 5.553 5.568 5.478 5.538 18,446,032 -0.10(-1.80%)
Jun 07, 2012 5.639 5.737 5.624 5.639 20,237,850 +0.06(+1.14%)
Jun 06, 2012 5.331 5.575 5.309 5.575 48,780,528 +0.23(+4.21%)
Jun 05, 2012 5.433 5.463 5.294 5.350 28,557,910 -0.03(-0.56%)
Jun 04, 2012 5.391 5.485 5.346 5.380 25,438,760 -0.05(-0.86%)
Jun 01, 2012 5.400 5.532 5.397 5.427 34,234,616 -0.07(-1.23%)
May 31, 2012 5.385 5.530 5.363 5.494 34,231,848 +0.07(+1.24%)
May 30, 2012 5.262 5.442 5.262 5.427 38,818,312 -0.02(-0.28%)
May 29, 2012 5.415 5.457 5.370 5.442 39,363,080 +0.06(+1.05%)
May 25, 2012 5.318 5.449 5.280 5.385 34,086,204 +0.13(+2.43%)
May 24, 2012 5.258 5.307 5.171 5.258 37,622,884 +0.01(+0.14%)
May 23, 2012 5.179 5.258 4.989 5.250 36,274,820 +0.02(+0.43%)
May 22, 2012 5.318 5.333 5.192 5.228 40,525,756 -0.10(-1.90%)
May 21, 2012 5.025 5.344 5.014 5.329 65,943,144 +0.32(+6.29%)
May 18, 2012 5.059 5.081 4.943 5.014 36,148,496 -0.02(-0.45%)
May 17, 2012 5.250 5.258 5.033 5.036 54,392,248 -0.23(-4.35%)
May 16, 2012 5.483 5.483 5.209 5.265 45,957,572 -0.11(-2.09%)
May 15, 2012 5.475 5.521 5.352 5.378 27,825,216 -0.06(-1.10%)
May 14, 2012 5.532 5.539 5.400 5.438 25,682,018 -0.22(-3.85%)
May 11, 2012 5.671 5.783 5.644 5.656 21,124,604 -0.02(-0.33%)
May 10, 2012 5.749 5.768 5.657 5.674 22,454,930 +0.04(+0.73%)
May 09, 2012 5.618 5.674 5.577 5.633 26,714,614 -0.09(-1.51%)
May 08, 2012 5.753 5.768 5.686 5.719 25,684,650 -0.09(-1.49%)
May 07, 2012 5.828 5.866 5.719 5.806 20,846,852 -0.02(-0.26%)
May 04, 2012 5.945 5.960 5.791 5.821 43,117,240 -0.09(-1.59%)
May 03, 2012 5.881 5.918 5.809 5.915 40,325,064 -0.00(-0.03%)
May 02, 2012 6.021 6.111 5.897 5.916 42,143,032 -0.15(-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.