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 (%)
Mar 28, 2013 6.909 7.012 6.897 7.012 21,440,896 +0.15(+2.22%)
Mar 27, 2013 6.697 6.864 6.666 6.860 20,635,042 +0.14(+2.15%)
Mar 26, 2013 6.695 6.781 6.682 6.715 10,299,498 +0.07(+1.01%)
Mar 25, 2013 6.682 6.764 6.622 6.648 12,254,407 -0.06(-0.89%)
Mar 22, 2013 6.719 6.727 6.633 6.708 13,763,578 +0.02(+0.28%)
Mar 21, 2013 6.787 6.802 6.685 6.689 19,076,228 -0.13(-1.87%)
Mar 20, 2013 6.861 6.888 6.787 6.817 14,991,442 +0.01(+0.17%)
Mar 19, 2013 6.944 6.959 6.764 6.805 20,456,956 -0.09(-1.30%)
Mar 18, 2013 6.914 6.966 6.878 6.895 11,386,871 -0.09(-1.23%)
Mar 15, 2013 7.009 7.026 6.910 6.981 19,681,806 +0.00(+0.05%)
Mar 14, 2013 7.041 7.064 6.899 6.978 18,193,368 -0.06(-0.85%)
Mar 13, 2013 7.079 7.105 7.008 7.037 13,308,997 -0.04(-0.53%)
Mar 12, 2013 7.135 7.142 7.011 7.075 15,589,897 -0.08(-1.10%)
Mar 11, 2013 7.172 7.172 7.030 7.154 13,876,945 +0.01(+0.16%)
Mar 08, 2013 7.008 7.180 6.968 7.142 24,311,894 +0.14(+2.03%)
Mar 07, 2013 6.918 7.066 6.910 7.000 24,528,634 +0.09(+1.30%)
Mar 06, 2013 6.925 6.955 6.850 6.910 15,662,820 -0.03(-0.49%)
Mar 05, 2013 6.903 7.030 6.903 6.944 29,668,794 +0.04(+0.54%)
Mar 04, 2013 6.723 6.906 6.700 6.906 24,592,828 +0.13(+1.99%)
Mar 01, 2013 6.689 6.779 6.659 6.771 15,650,299 +0.04(+0.67%)
Feb 28, 2013 6.674 6.745 6.633 6.727 18,400,056 +0.07(+1.13%)
Feb 27, 2013 6.487 6.659 6.472 6.652 15,591,630 +0.05(+0.79%)
Feb 26, 2013 6.626 6.700 6.453 6.599 20,053,200 -0.06(-0.90%)
Feb 25, 2013 6.809 6.846 6.648 6.659 24,023,946 -0.12(-1.77%)
Feb 22, 2013 6.727 6.792 6.659 6.779 12,560,831 +0.15(+2.26%)
Feb 21, 2013 6.708 6.730 6.584 6.629 12,299,233 -0.13(-1.94%)
Feb 20, 2013 6.921 6.932 6.693 6.760 11,992,615 -0.18(-2.54%)
Feb 19, 2013 6.996 7.015 6.921 6.936 14,757,787 +0.04(+0.60%)
Feb 15, 2013 6.775 6.947 6.764 6.895 21,596,626 +0.18(+2.62%)
Feb 14, 2013 6.655 6.719 6.614 6.719 13,667,139 -0.05(-0.77%)
Feb 13, 2013 6.790 6.831 6.736 6.771 13,387,089 -0.00(-0.06%)
Feb 12, 2013 6.775 6.828 6.749 6.775 5,872,709 +0.04(+0.67%)
Feb 11, 2013 6.727 6.760 6.700 6.730 5,222,965 -0.04(-0.55%)
Feb 08, 2013 6.667 6.790 6.646 6.768 17,131,394 +0.12(+1.80%)
Feb 07, 2013 6.704 6.708 6.581 6.648 11,519,670 -0.01(-0.11%)
Feb 06, 2013 6.697 6.697 6.566 6.655 17,729,856 -0.06(-0.96%)
Feb 04, 2013 6.735 6.743 6.657 6.720 14,285,914 -0.12(-1.80%)
Feb 01, 2013 6.877 6.896 6.791 6.843 10,631,553 -0.02(-0.27%)
Jan 31, 2013 6.787 6.884 6.769 6.862 12,387,021 +0.10(+1.43%)
Jan 30, 2013 6.765 6.832 6.705 6.765 18,849,268 -0.06(-0.82%)
Jan 29, 2013 6.821 6.840 6.761 6.821 18,976,952 -0.01(-0.11%)
Jan 28, 2013 6.933 6.944 6.795 6.828 20,456,482 -0.20(-2.82%)
Jan 25, 2013 6.944 7.026 6.918 7.026 13,103,375 +0.07(+0.97%)
Jan 24, 2013 6.922 7.015 6.894 6.959 17,557,500 +0.01(+0.16%)
Jan 23, 2013 6.952 6.970 6.918 6.948 11,812,205 -0.08(-1.12%)
Jan 22, 2013 6.929 7.038 6.929 7.026 15,901,160 +0.03(+0.37%)
Jan 18, 2013 6.926 7.004 6.918 7.000 20,659,150 +0.03(+0.48%)
Jan 17, 2013 6.922 7.000 6.918 6.967 15,918,198 +0.11(+1.63%)
Jan 16, 2013 6.780 6.858 6.769 6.855 10,097,586 -0.01(-0.11%)
Jan 15, 2013 6.888 6.896 6.828 6.862 15,159,170 -0.10(-1.45%)
Jan 14, 2013 6.967 7.002 6.922 6.963 21,935,338 +0.12(+1.69%)
Jan 11, 2013 6.821 6.862 6.780 6.847 14,636,569 -0.03(-0.49%)
Jan 10, 2013 6.911 6.929 6.817 6.881 30,691,416 -0.08(-1.13%)
Jan 09, 2013 6.888 6.978 6.873 6.959 22,529,852 +0.10(+1.47%)
Jan 08, 2013 6.840 6.914 6.821 6.858 18,300,486 -0.00(-0.05%)
Jan 07, 2013 6.828 6.881 6.810 6.862 13,919,119 -0.00(-0.05%)
Jan 04, 2013 6.815 6.881 6.728 6.866 27,232,278 -0.07(-1.08%)
Jan 03, 2013 6.705 6.993 6.690 6.940 40,916,272 +0.31(+4.68%)
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.