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 (%)
Nov 30, 2012 6.049 6.196 5.987 6.178 51,754,008 +0.21(+3.44%)
Nov 29, 2012 5.910 6.031 5.906 5.972 21,510,740 +0.04(+0.62%)
Nov 28, 2012 5.928 5.960 5.862 5.936 31,890,554 -0.05(-0.80%)
Nov 27, 2012 6.071 6.101 5.965 5.983 16,745,686 -0.08(-1.27%)
Nov 26, 2012 6.101 6.119 6.031 6.060 16,233,903 -0.05(-0.84%)
Nov 23, 2012 6.086 6.137 6.060 6.112 12,434,237 +0.11(+1.83%)
Nov 21, 2012 5.958 6.005 5.932 6.002 18,726,036 +0.01(+0.12%)
Nov 20, 2012 5.936 6.027 5.881 5.994 15,435,369 +0.04(+0.62%)
Nov 19, 2012 5.818 5.965 5.815 5.958 21,904,224 +0.21(+3.63%)
Nov 16, 2012 5.851 5.859 5.736 5.749 27,234,968 -0.04(-0.63%)
Nov 15, 2012 5.760 5.822 5.686 5.785 22,085,670 +0.11(+2.01%)
Nov 14, 2012 5.727 5.758 5.655 5.672 24,076,436 -0.09(-1.53%)
Nov 13, 2012 5.686 5.815 5.642 5.760 22,146,782 +0.02(+0.32%)
Nov 12, 2012 5.730 5.760 5.697 5.741 15,721,281 -0.01(-0.13%)
Nov 09, 2012 5.730 5.796 5.701 5.749 13,936,324 -0.04(-0.63%)
Nov 08, 2012 5.895 5.980 5.763 5.785 21,211,600 -0.11(-1.81%)
Nov 07, 2012 6.002 6.002 5.873 5.892 28,466,356 -0.13(-2.19%)
Nov 06, 2012 6.020 6.104 6.009 6.024 13,481,422 +0.03(+0.49%)
Nov 05, 2012 5.954 6.009 5.932 5.994 18,203,980 -0.01(-0.12%)
Nov 02, 2012 6.233 6.302 5.965 6.002 16,039,420 +0.04(+0.61%)
Nov 01, 2012 5.808 5.997 5.808 5.965 22,295,306 +0.22(+3.90%)
Oct 31, 2012 5.797 5.815 5.709 5.742 16,948,310 -0.01(-0.25%)
Oct 26, 2012 5.819 5.756 5.756 5.756 14,875,473 -0.08(-1.44%)
Oct 25, 2012 5.804 5.870 5.775 5.841 17,649,568 +0.12(+2.18%)
Oct 24, 2012 5.676 5.760 5.633 5.716 16,523,528 +0.07(+1.30%)
Oct 23, 2012 5.661 5.679 5.624 5.643 19,240,146 -0.18(-3.02%)
Oct 19, 2012 5.863 5.874 5.782 5.819 17,669,246 -0.04(-0.75%)
Oct 18, 2012 5.841 5.877 5.771 5.863 20,374,890 +0.07(+1.14%)
Oct 17, 2012 5.767 5.822 5.716 5.797 27,355,754 +0.04(+0.76%)
Oct 16, 2012 5.709 5.767 5.701 5.753 23,506,176 +0.06(+1.03%)
Oct 15, 2012 5.688 5.709 5.643 5.694 18,927,336 +0.06(+1.11%)
Oct 12, 2012 5.657 5.716 5.602 5.632 13,077,305 -0.04(-0.71%)
Oct 11, 2012 5.610 5.709 5.610 5.672 21,038,246 +0.08(+1.44%)
Oct 10, 2012 5.694 5.698 5.558 5.591 20,702,840 -0.05(-0.97%)
Oct 09, 2012 5.742 5.756 5.610 5.646 27,793,332 -0.19(-3.27%)
Oct 08, 2012 5.786 5.852 5.716 5.837 26,259,036 -0.00(-0.06%)
Oct 05, 2012 5.951 5.984 5.808 5.841 18,886,756 -0.07(-1.12%)
Oct 04, 2012 5.859 5.907 5.775 5.907 20,104,472 +0.04(+0.69%)
Oct 03, 2012 5.940 5.947 5.848 5.866 16,965,930 -0.13(-2.14%)
Oct 02, 2012 6.061 6.068 5.973 5.995 15,702,866 +0.03(+0.43%)
Oct 01, 2012 5.848 6.024 5.846 5.969 23,814,910 +0.08(+1.37%)
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%)
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.