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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 28, 2012 5.782 5.896 5.756 5.888 30,192,630 -0.10(-1.59%)
Sep 27, 2012 5.903 6.004 5.844 5.983 22,234,844 +0.12(+2.00%)
Sep 26, 2012 5.928 5.954 5.819 5.866 41,173,508 -0.07(-1.17%)
Sep 25, 2012 6.207 6.225 5.928 5.936 54,923,524 -0.44(-6.95%)
Sep 24, 2012 6.432 6.478 6.354 6.379 12,891,840 -0.05(-0.74%)
Sep 21, 2012 6.463 6.518 6.405 6.427 19,575,700 +0.04(+0.57%)
Sep 20, 2012 6.365 6.405 6.322 6.390 16,449,121 -0.01(-0.23%)
Sep 19, 2012 6.401 6.474 6.361 6.405 11,238,534 +0.00(+0.06%)
Sep 18, 2012 6.452 6.463 6.372 6.401 18,603,018 -0.05(-0.85%)
Sep 17, 2012 6.522 6.544 6.427 6.456 18,018,240 -0.04(-0.62%)
Sep 14, 2012 6.449 6.595 6.434 6.496 32,898,348 +0.07(+1.08%)
Sep 13, 2012 6.156 6.441 6.137 6.427 29,167,558 +0.22(+3.48%)
Sep 12, 2012 6.192 6.266 6.174 6.211 21,432,024 +0.05(+0.89%)
Sep 11, 2012 6.145 6.189 6.134 6.156 17,892,594 +0.06(+0.96%)
Sep 10, 2012 6.185 6.207 6.082 6.097 20,677,896 -0.19(-2.97%)
Sep 07, 2012 6.134 6.357 6.134 6.284 21,292,362 +0.20(+3.31%)
Sep 06, 2012 6.031 6.119 6.024 6.082 18,517,406 +0.09(+1.47%)
Sep 05, 2012 5.938 6.024 5.897 5.994 15,300,174 +0.04(+0.74%)
Sep 04, 2012 6.005 6.016 5.910 5.950 17,054,376 -0.06(-1.03%)
Aug 31, 2012 6.033 6.075 5.965 6.013 20,005,832 -0.01(-0.24%)
Aug 30, 2012 5.958 6.027 5.947 6.027 16,046,943 +0.00(+0.00%)
Aug 29, 2012 6.108 6.134 6.000 6.027 17,058,052 -0.06(-1.02%)
Aug 27, 2012 6.123 6.145 6.071 6.090 10,676,248 -0.07(-1.19%)
Aug 24, 2012 6.119 6.207 6.093 6.163 15,609,951 -0.01(-0.24%)
Aug 23, 2012 6.218 6.218 6.104 6.178 14,287,001 -0.09(-1.40%)
Aug 22, 2012 6.247 6.269 6.174 6.265 19,042,528 +0.01(+0.23%)
Aug 21, 2012 6.291 6.364 6.229 6.251 18,370,534 -0.07(-1.16%)
Aug 20, 2012 6.298 6.346 6.280 6.324 16,032,404 +0.02(+0.29%)
Aug 17, 2012 6.269 6.328 6.247 6.306 15,104,869 +0.05(+0.76%)
Aug 16, 2012 6.221 6.273 6.170 6.258 20,410,700 +0.11(+1.79%)
Aug 15, 2012 6.178 6.199 6.134 6.148 19,564,276 +0.02(+0.30%)
Aug 14, 2012 6.141 6.214 6.108 6.130 16,617,883 -0.05(-0.77%)
Aug 13, 2012 6.137 6.196 6.090 6.178 16,485,151 -0.01(-0.18%)
Aug 10, 2012 6.079 6.196 6.040 6.188 19,934,604 +0.11(+1.81%)
Aug 09, 2012 6.093 6.126 6.020 6.079 18,603,560 -0.01(-0.24%)
Aug 08, 2012 5.994 6.123 5.958 6.093 18,373,734 +0.09(+1.46%)
Aug 07, 2012 5.969 6.126 5.961 6.005 34,664,552 +0.05(+0.80%)
Aug 06, 2012 5.863 6.020 5.837 5.958 28,109,720 +0.16(+2.71%)
Aug 03, 2012 5.756 5.855 5.734 5.800 26,579,438 +0.20(+3.60%)
Aug 02, 2012 5.577 5.665 5.537 5.599 35,432,236 -0.07(-1.16%)
Aug 01, 2012 5.639 5.722 5.526 5.665 22,874,290 +0.05(+0.91%)
Jul 31, 2012 5.647 5.672 5.522 5.614 29,253,370 -0.06(-1.03%)
Jul 30, 2012 5.588 5.723 5.584 5.672 16,572,663 +0.04(+0.71%)
Jul 27, 2012 5.449 5.679 5.372 5.632 38,491,972 +0.29(+5.48%)
Jul 26, 2012 5.376 5.379 5.282 5.339 45,176,356 +0.08(+1.60%)
Jul 25, 2012 5.346 5.368 5.244 5.255 29,437,142 +0.01(+0.28%)
Jul 24, 2012 5.262 5.284 5.120 5.240 52,643,388 +0.04(+0.70%)
Jul 23, 2012 5.270 5.273 5.105 5.204 69,448,088 -0.32(-5.83%)
Jul 20, 2012 5.518 5.570 5.500 5.526 24,137,368 -0.05(-0.92%)
Jul 19, 2012 5.526 5.612 5.518 5.577 25,313,646 +0.10(+1.80%)
Jul 18, 2012 5.357 5.507 5.350 5.478 18,669,862 +0.08(+1.42%)
Jul 17, 2012 5.383 5.416 5.346 5.401 20,169,274 +0.03(+0.48%)
Jul 16, 2012 5.368 5.409 5.328 5.376 35,678,464 -0.00(-0.07%)
Jul 13, 2012 5.346 5.398 5.332 5.379 27,692,032 +0.08(+1.59%)
Jul 12, 2012 5.314 5.335 5.251 5.295 33,104,126 -0.14(-2.56%)
Jul 11, 2012 5.453 5.504 5.357 5.434 24,767,928 -0.02(-0.34%)
Jul 10, 2012 5.581 5.592 5.398 5.453 28,516,184 -0.05(-0.93%)
Jul 09, 2012 5.486 5.526 5.442 5.504 15,989,204 -0.03(-0.46%)
Jul 06, 2012 5.438 5.529 5.412 5.529 25,068,218 -0.07(-1.24%)
Jul 05, 2012 5.555 5.643 5.471 5.599 23,949,466 -0.05(-0.84%)
Jul 03, 2012 5.595 5.676 5.566 5.647 18,255,460 +0.11(+2.05%)
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.