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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2012 5.797 5.815 5.709 5.742 16,947,700 -0.01(-0.25%)
Oct 26, 2012 5.819 5.756 5.756 5.756 14,874,937 -0.08(-1.44%)
Oct 25, 2012 5.804 5.870 5.775 5.841 17,648,932 +0.12(+2.18%)
Oct 24, 2012 5.676 5.760 5.634 5.716 16,522,933 +0.07(+1.30%)
Oct 23, 2012 5.661 5.679 5.624 5.643 19,239,454 -0.18(-3.02%)
Oct 19, 2012 5.863 5.874 5.782 5.819 17,668,610 -0.04(-0.75%)
Oct 18, 2012 5.841 5.877 5.771 5.863 20,374,156 +0.07(+1.14%)
Oct 17, 2012 5.767 5.822 5.716 5.797 27,354,770 +0.04(+0.76%)
Oct 16, 2012 5.709 5.767 5.701 5.753 23,505,330 +0.06(+1.03%)
Oct 15, 2012 5.689 5.709 5.643 5.694 18,926,654 +0.06(+1.11%)
Oct 12, 2012 5.657 5.716 5.602 5.632 13,076,834 -0.04(-0.71%)
Oct 11, 2012 5.610 5.709 5.610 5.672 21,037,488 +0.08(+1.44%)
Oct 10, 2012 5.694 5.698 5.558 5.591 20,702,096 -0.05(-0.97%)
Oct 09, 2012 5.742 5.756 5.610 5.646 27,792,330 -0.19(-3.27%)
Oct 08, 2012 5.786 5.852 5.716 5.837 26,258,090 -0.00(-0.06%)
Oct 05, 2012 5.951 5.984 5.808 5.841 18,886,076 -0.07(-1.12%)
Oct 04, 2012 5.859 5.907 5.775 5.907 20,103,748 +0.04(+0.69%)
Oct 03, 2012 5.940 5.947 5.848 5.866 16,965,318 -0.13(-2.14%)
Oct 02, 2012 6.061 6.068 5.973 5.995 15,702,301 +0.03(+0.43%)
Oct 01, 2012 5.848 6.024 5.846 5.969 23,814,050 +0.08(+1.37%)
Sep 28, 2012 5.782 5.896 5.756 5.888 30,191,538 -0.10(-1.59%)
Sep 27, 2012 5.903 6.004 5.844 5.984 22,234,042 +0.12(+2.00%)
Sep 26, 2012 5.929 5.954 5.819 5.866 41,172,020 -0.07(-1.17%)
Sep 25, 2012 6.207 6.226 5.929 5.936 54,921,544 -0.44(-6.95%)
Sep 24, 2012 6.433 6.478 6.354 6.379 12,891,375 -0.05(-0.74%)
Sep 21, 2012 6.464 6.519 6.405 6.427 19,574,994 +0.04(+0.57%)
Sep 20, 2012 6.365 6.405 6.323 6.390 16,448,527 -0.01(-0.23%)
Sep 19, 2012 6.401 6.475 6.361 6.405 11,238,128 +0.00(+0.06%)
Sep 18, 2012 6.453 6.464 6.372 6.401 18,602,346 -0.05(-0.85%)
Sep 17, 2012 6.522 6.544 6.427 6.456 18,017,590 -0.04(-0.62%)
Sep 14, 2012 6.449 6.596 6.434 6.497 32,897,160 +0.07(+1.08%)
Sep 13, 2012 6.156 6.442 6.138 6.427 29,166,504 +0.22(+3.48%)
Sep 12, 2012 6.193 6.266 6.174 6.211 21,431,250 +0.05(+0.89%)
Sep 11, 2012 6.145 6.189 6.134 6.156 17,891,948 +0.06(+0.96%)
Sep 10, 2012 6.185 6.207 6.083 6.097 20,677,150 -0.19(-2.97%)
Sep 07, 2012 6.134 6.357 6.134 6.284 21,291,594 +0.20(+3.31%)
Sep 06, 2012 6.031 6.119 6.024 6.083 18,516,738 +0.09(+1.47%)
Sep 05, 2012 5.938 6.024 5.898 5.995 15,299,622 +0.04(+0.74%)
Sep 04, 2012 6.006 6.017 5.910 5.951 17,053,760 -0.06(-1.03%)
Aug 31, 2012 6.033 6.075 5.965 6.013 20,005,114 -0.01(-0.24%)
Aug 30, 2012 5.958 6.028 5.947 6.028 16,046,369 +0.00(+0.00%)
Aug 29, 2012 6.108 6.134 6.000 6.028 17,057,440 -0.06(-1.02%)
Aug 27, 2012 6.123 6.145 6.072 6.090 10,675,866 -0.07(-1.19%)
Aug 24, 2012 6.119 6.207 6.093 6.163 15,609,392 -0.01(-0.24%)
Aug 23, 2012 6.218 6.218 6.104 6.178 14,286,489 -0.09(-1.40%)
Aug 22, 2012 6.247 6.269 6.174 6.266 19,041,846 +0.01(+0.23%)
Aug 21, 2012 6.291 6.364 6.229 6.251 18,369,876 -0.07(-1.16%)
Aug 20, 2012 6.299 6.346 6.280 6.324 16,031,830 +0.02(+0.29%)
Aug 17, 2012 6.269 6.328 6.247 6.306 15,104,328 +0.05(+0.76%)
Aug 16, 2012 6.222 6.273 6.170 6.258 20,409,970 +0.11(+1.79%)
Aug 15, 2012 6.178 6.200 6.134 6.148 19,563,574 +0.02(+0.30%)
Aug 14, 2012 6.141 6.214 6.108 6.130 16,617,288 -0.05(-0.77%)
Aug 13, 2012 6.137 6.196 6.090 6.178 16,484,561 -0.01(-0.18%)
Aug 10, 2012 6.079 6.196 6.040 6.189 19,933,890 +0.11(+1.81%)
Aug 09, 2012 6.093 6.126 6.020 6.079 18,602,894 -0.01(-0.24%)
Aug 08, 2012 5.995 6.123 5.958 6.093 18,373,076 +0.09(+1.46%)
Aug 07, 2012 5.969 6.126 5.962 6.006 34,663,312 +0.05(+0.80%)
Aug 06, 2012 5.863 6.020 5.837 5.958 28,108,712 +0.16(+2.71%)
Aug 03, 2012 5.757 5.855 5.735 5.801 26,578,486 +0.20(+3.60%)
Aug 02, 2012 5.577 5.665 5.537 5.599 35,430,968 -0.07(-1.16%)
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.