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 (%)
Jan 31, 2013 6.788 6.885 6.769 6.862 12,386,574 +0.10(+1.43%)
Jan 30, 2013 6.765 6.832 6.705 6.765 18,848,588 -0.06(-0.82%)
Jan 29, 2013 6.821 6.840 6.761 6.821 18,976,266 -0.01(-0.11%)
Jan 28, 2013 6.933 6.944 6.795 6.829 20,455,742 -0.20(-2.82%)
Jan 25, 2013 6.944 7.027 6.918 7.027 13,102,902 +0.07(+0.97%)
Jan 24, 2013 6.922 7.015 6.894 6.959 17,556,866 +0.01(+0.16%)
Jan 23, 2013 6.952 6.971 6.918 6.948 11,811,779 -0.08(-1.12%)
Jan 22, 2013 6.930 7.038 6.930 7.027 15,900,586 +0.03(+0.37%)
Jan 18, 2013 6.926 7.004 6.918 7.000 20,658,404 +0.03(+0.48%)
Jan 17, 2013 6.922 7.000 6.918 6.967 15,917,623 +0.11(+1.63%)
Jan 16, 2013 6.780 6.859 6.769 6.855 10,097,222 -0.01(-0.11%)
Jan 15, 2013 6.888 6.896 6.829 6.862 15,158,623 -0.10(-1.45%)
Jan 14, 2013 6.967 7.002 6.922 6.963 21,934,548 +0.12(+1.69%)
Jan 11, 2013 6.821 6.862 6.780 6.847 14,636,040 -0.03(-0.49%)
Jan 10, 2013 6.911 6.930 6.817 6.881 30,690,308 -0.08(-1.13%)
Jan 09, 2013 6.888 6.978 6.873 6.959 22,529,040 +0.10(+1.47%)
Jan 08, 2013 6.840 6.915 6.821 6.859 18,299,826 -0.00(-0.05%)
Jan 07, 2013 6.829 6.881 6.810 6.862 13,918,617 -0.00(-0.05%)
Jan 04, 2013 6.816 6.881 6.728 6.866 27,231,294 -0.07(-1.08%)
Jan 03, 2013 6.705 6.993 6.691 6.941 40,914,796 +0.31(+4.68%)
Jan 02, 2013 6.633 6.647 6.564 6.631 16,451,178 +0.15(+2.30%)
Dec 31, 2012 6.399 6.485 6.366 6.481 8,576,020 +0.07(+1.11%)
Dec 28, 2012 6.384 6.466 6.369 6.411 13,241,157 -0.04(-0.58%)
Dec 27, 2012 6.452 6.481 6.358 6.448 16,813,884 -0.01(-0.23%)
Dec 26, 2012 6.508 6.534 6.440 6.463 9,298,766 -0.01(-0.20%)
Dec 24, 2012 6.479 6.527 6.442 6.475 3,010,988 -0.02(-0.28%)
Dec 21, 2012 6.395 6.514 6.395 6.494 20,578,778 -0.01(-0.16%)
Dec 20, 2012 6.475 6.505 6.435 6.504 21,229,494 +0.02(+0.28%)
Dec 19, 2012 6.373 6.527 6.340 6.486 31,952,868 +0.15(+2.38%)
Dec 18, 2012 6.274 6.340 6.226 6.336 14,751,217 +0.01(+0.23%)
Dec 17, 2012 6.325 6.389 6.270 6.321 22,053,788 -0.01(-0.17%)
Dec 14, 2012 6.314 6.343 6.274 6.332 19,288,562 +0.01(+0.17%)
Dec 13, 2012 6.358 6.431 6.303 6.321 20,090,912 +0.01(+0.23%)
Dec 12, 2012 6.307 6.358 6.266 6.307 15,385,602 +0.01(+0.12%)
Dec 11, 2012 6.233 6.327 6.218 6.299 14,275,459 +0.04(+0.65%)
Dec 10, 2012 6.193 6.292 6.178 6.259 14,723,319 +0.06(+1.01%)
Dec 07, 2012 6.229 6.259 6.116 6.196 25,142,852 -0.03(-0.47%)
Dec 06, 2012 6.211 6.259 6.141 6.226 23,120,854 -0.06(-0.93%)
Dec 05, 2012 6.145 6.365 6.130 6.285 34,199,848 +0.17(+2.70%)
Dec 04, 2012 6.149 6.160 6.050 6.119 24,165,122 -0.06(-0.95%)
Nov 30, 2012 6.050 6.196 5.987 6.178 51,752,148 +0.21(+3.44%)
Nov 29, 2012 5.910 6.031 5.907 5.973 21,509,968 +0.04(+0.62%)
Nov 28, 2012 5.929 5.960 5.863 5.936 31,889,408 -0.05(-0.80%)
Nov 27, 2012 6.072 6.101 5.965 5.984 16,745,085 -0.08(-1.27%)
Nov 26, 2012 6.101 6.119 6.031 6.061 16,233,320 -0.05(-0.84%)
Nov 23, 2012 6.086 6.138 6.061 6.112 12,433,790 +0.11(+1.83%)
Nov 21, 2012 5.958 6.006 5.932 6.002 18,725,364 +0.01(+0.12%)
Nov 20, 2012 5.936 6.028 5.881 5.995 15,434,815 +0.04(+0.62%)
Nov 19, 2012 5.819 5.965 5.815 5.958 21,903,438 +0.21(+3.63%)
Nov 16, 2012 5.852 5.859 5.736 5.749 27,233,990 -0.04(-0.63%)
Nov 15, 2012 5.760 5.822 5.686 5.786 22,084,876 +0.11(+2.01%)
Nov 14, 2012 5.727 5.758 5.655 5.672 24,075,570 -0.09(-1.53%)
Nov 13, 2012 5.686 5.815 5.642 5.760 22,145,986 +0.02(+0.32%)
Nov 12, 2012 5.730 5.760 5.697 5.741 15,720,716 -0.01(-0.13%)
Nov 09, 2012 5.730 5.797 5.701 5.749 13,935,824 -0.04(-0.63%)
Nov 08, 2012 5.896 5.980 5.763 5.786 21,210,838 -0.11(-1.81%)
Nov 07, 2012 6.002 6.002 5.874 5.892 28,465,334 -0.13(-2.19%)
Nov 06, 2012 6.020 6.105 6.009 6.024 13,480,938 +0.03(+0.49%)
Nov 05, 2012 5.954 6.009 5.932 5.995 18,203,326 -0.01(-0.12%)
Nov 02, 2012 6.233 6.303 5.965 6.002 16,038,842 +0.04(+0.61%)
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.