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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2012 6.536 6.594 6.446 6.464 40,604,616 -0.25(-3.72%)
Jan 30, 2012 6.681 6.724 6.594 6.714 23,639,662 -0.14(-2.11%)
Jan 27, 2012 6.815 6.903 6.804 6.858 26,231,690 +0.04(+0.64%)
Jan 26, 2012 6.858 6.902 6.741 6.815 29,068,828 -0.04(-0.58%)
Jan 25, 2012 6.674 6.871 6.620 6.855 17,663,482 +0.14(+2.10%)
Jan 24, 2012 6.547 6.724 6.526 6.714 22,901,954 +0.01(+0.22%)
Jan 23, 2012 6.598 6.710 6.573 6.699 22,012,770 +0.03(+0.43%)
Jan 20, 2012 6.634 6.670 6.582 6.670 20,299,622 +0.03(+0.38%)
Jan 19, 2012 6.551 6.652 6.540 6.645 43,650,856 +0.07(+0.99%)
Jan 18, 2012 6.388 6.583 6.381 6.580 20,011,532 +0.23(+3.64%)
Jan 17, 2012 6.489 6.529 6.341 6.348 27,567,996 +0.00(+0.00%)
Jan 13, 2012 6.327 6.381 6.276 6.348 20,111,990 -0.12(-1.90%)
Jan 12, 2012 6.450 6.489 6.413 6.471 17,925,286 +0.04(+0.56%)
Jan 11, 2012 6.352 6.446 6.338 6.435 12,343,589 +0.04(+0.62%)
Jan 10, 2012 6.421 6.497 6.390 6.395 25,900,660 +0.10(+1.55%)
Jan 09, 2012 6.233 6.309 6.200 6.298 24,475,828 +0.11(+1.75%)
Jan 06, 2012 6.186 6.218 6.117 6.189 19,943,154 +0.02(+0.29%)
Jan 05, 2012 6.099 6.182 5.987 6.171 22,361,396 -0.02(-0.29%)
Jan 04, 2012 6.139 6.238 6.139 6.189 11,980,848 +0.16(+2.69%)
Dec 30, 2011 5.951 6.063 5.951 6.027 7,628,002 +0.08(+1.27%)
Dec 29, 2011 5.893 5.951 5.886 5.951 9,389,739 +0.05(+0.86%)
Dec 28, 2011 5.984 5.991 5.855 5.900 15,620,239 -0.14(-2.33%)
Dec 27, 2011 6.009 6.041 5.983 6.041 14,099,304 -0.02(-0.30%)
Dec 23, 2011 6.088 6.110 6.012 6.059 15,743,371 +0.08(+1.33%)
Dec 21, 2011 5.980 6.002 5.886 5.980 30,758,776 +0.01(+0.24%)
Dec 20, 2011 5.962 6.059 5.937 5.966 33,535,914 +0.22(+3.84%)
Dec 19, 2011 5.778 5.846 5.723 5.745 30,677,486 -0.04(-0.62%)
Dec 16, 2011 5.832 5.861 5.716 5.781 29,173,076 +0.03(+0.50%)
Dec 15, 2011 5.904 5.933 5.732 5.752 20,027,870 -0.07(-1.24%)
Dec 14, 2011 5.919 5.933 5.803 5.825 18,927,950 -0.10(-1.77%)
Dec 13, 2011 6.045 6.078 5.864 5.929 20,044,506 -0.07(-1.12%)
Dec 12, 2011 5.986 6.000 5.890 5.997 23,413,760 -0.13(-2.08%)
Dec 09, 2011 6.007 6.156 6.007 6.124 15,397,797 +0.16(+2.61%)
Dec 08, 2011 6.025 6.110 5.929 5.968 26,803,388 -0.14(-2.32%)
Dec 07, 2011 6.099 6.188 6.064 6.110 29,728,450 -0.01(-0.23%)
Dec 06, 2011 6.099 6.195 6.011 6.124 20,331,854 -0.04(-0.57%)
Dec 05, 2011 6.230 6.242 6.117 6.159 30,854,082 +0.09(+1.52%)
Dec 02, 2011 6.142 6.184 5.986 6.067 28,416,640 +0.06(+0.93%)
Dec 01, 2011 5.990 6.103 5.930 6.011 37,845,580 +0.18(+3.03%)
Nov 30, 2011 5.866 5.994 5.757 5.834 44,685,176 +0.39(+7.14%)
Nov 29, 2011 5.498 5.590 5.435 5.445 16,182,226 -0.06(-1.03%)
Nov 28, 2011 5.516 5.552 5.452 5.502 20,970,928 +0.18(+3.46%)
Nov 25, 2011 5.237 5.378 5.230 5.318 17,794,892 +0.01(+0.20%)
Nov 23, 2011 5.424 5.460 5.279 5.308 33,651,124 -0.23(-4.15%)
Nov 22, 2011 5.615 5.636 5.513 5.537 36,460,244 -0.11(-2.00%)
Nov 21, 2011 5.718 5.739 5.589 5.651 46,635,764 -0.18(-3.09%)
Nov 18, 2011 6.032 6.032 5.799 5.831 38,598,340 -0.18(-3.06%)
Nov 17, 2011 6.223 6.230 5.933 6.015 25,124,068 -0.17(-2.74%)
Nov 16, 2011 6.181 6.319 6.153 6.184 18,295,850 -0.09(-1.41%)
Nov 15, 2011 6.184 6.322 6.160 6.273 12,630,097 +0.05(+0.85%)
Nov 14, 2011 6.291 6.337 6.206 6.220 16,569,088 -0.05(-0.79%)
Nov 11, 2011 6.209 6.306 6.190 6.269 14,724,704 +0.16(+2.54%)
Nov 10, 2011 6.283 6.305 6.057 6.114 18,818,904 -0.02(-0.35%)
Nov 09, 2011 6.181 6.237 6.100 6.135 27,015,842 -0.31(-4.88%)
Nov 08, 2011 6.347 6.460 6.305 6.450 18,253,622 +0.10(+1.50%)
Nov 07, 2011 6.344 6.382 6.283 6.354 16,279,458 +0.04(+0.56%)
Nov 04, 2011 6.301 6.340 6.167 6.319 18,562,296 -0.02(-0.33%)
Nov 03, 2011 6.467 6.489 6.329 6.340 37,984,664 -0.09(-1.44%)
Nov 02, 2011 6.408 6.480 6.344 6.432 17,444,520 +0.14(+2.25%)
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.