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 )

2.710 +0.040 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2012 6.619 6.642 6.488 6.563 18,608,326 -0.04(-0.57%)
Mar 29, 2012 6.555 6.608 6.469 6.600 19,001,286 -0.05(-0.73%)
Mar 28, 2012 6.773 6.773 6.612 6.649 18,633,100 -0.14(-2.10%)
Mar 27, 2012 6.818 6.893 6.777 6.792 11,841,824 -0.08(-1.09%)
Mar 26, 2012 6.848 6.882 6.795 6.867 11,546,347 +0.09(+1.27%)
Mar 23, 2012 6.690 6.799 6.653 6.780 19,695,758 +0.12(+1.80%)
Mar 22, 2012 6.653 6.690 6.563 6.660 27,814,028 -0.03(-0.50%)
Mar 21, 2012 6.690 6.732 6.634 6.694 19,616,516 -0.01(-0.11%)
Mar 20, 2012 6.705 6.726 6.660 6.702 22,533,924 -0.11(-1.60%)
Mar 19, 2012 6.848 6.915 6.803 6.810 15,568,492 -0.11(-1.63%)
Mar 16, 2012 6.912 6.964 6.897 6.923 12,242,638 +0.03(+0.49%)
Mar 15, 2012 6.784 6.900 6.762 6.889 16,440,349 +0.06(+0.93%)
Mar 14, 2012 6.840 6.867 6.743 6.825 17,068,814 -0.08(-1.14%)
Mar 13, 2012 6.758 6.915 6.747 6.904 18,476,042 +0.18(+2.68%)
Mar 12, 2012 6.747 6.750 6.638 6.724 15,709,284 -0.12(-1.70%)
Mar 09, 2012 6.795 6.889 6.780 6.840 18,707,770 +0.01(+0.11%)
Mar 08, 2012 6.788 6.848 6.777 6.833 22,447,502 +0.13(+2.02%)
Mar 07, 2012 6.612 6.719 6.589 6.698 26,185,072 +0.09(+1.42%)
Mar 06, 2012 6.683 6.705 6.567 6.604 18,744,560 -0.23(-3.35%)
Mar 05, 2012 6.923 6.934 6.803 6.833 12,675,285 -0.11(-1.62%)
Mar 02, 2012 6.960 7.050 6.932 6.945 23,024,166 -0.01(-0.19%)
Mar 01, 2012 6.876 7.003 6.868 6.958 18,352,586 +0.16(+2.32%)
Feb 29, 2012 6.835 6.921 6.733 6.801 22,590,310 -0.01(-0.11%)
Feb 28, 2012 6.752 6.823 6.708 6.808 22,699,688 +0.16(+2.43%)
Feb 27, 2012 6.636 6.692 6.595 6.647 22,025,380 -0.06(-0.95%)
Feb 24, 2012 6.700 6.741 6.655 6.711 13,545,592 +0.01(+0.17%)
Feb 23, 2012 6.775 6.782 6.670 6.700 18,885,136 -0.11(-1.60%)
Feb 22, 2012 6.895 6.910 6.748 6.808 19,599,476 -0.06(-0.93%)
Feb 21, 2012 6.898 6.898 6.778 6.872 19,106,074 +0.07(+1.10%)
Feb 17, 2012 6.778 6.805 6.733 6.797 17,707,478 +0.00(+0.00%)
Feb 16, 2012 6.583 6.797 6.568 6.797 20,916,836 +0.12(+1.80%)
Feb 15, 2012 6.790 6.808 6.643 6.677 29,899,236 -0.16(-2.30%)
Feb 14, 2012 6.816 6.835 6.741 6.835 22,549,944 -0.04(-0.60%)
Feb 13, 2012 6.850 6.880 6.814 6.876 25,207,420 +0.07(+1.07%)
Feb 10, 2012 6.758 6.803 6.724 6.803 19,736,544 -0.08(-1.14%)
Feb 09, 2012 6.919 6.953 6.821 6.881 27,058,010 -0.06(-0.92%)
Feb 08, 2012 6.986 7.024 6.902 6.945 19,181,994 -0.01(-0.22%)
Feb 07, 2012 6.945 6.997 6.840 6.960 19,887,744 +0.04(+0.54%)
Feb 06, 2012 6.900 6.943 6.870 6.923 11,906,328 -0.04(-0.59%)
Feb 03, 2012 6.911 6.971 6.878 6.964 21,901,662 +0.11(+1.64%)
Feb 02, 2012 6.799 6.893 6.761 6.851 21,416,012 +0.02(+0.36%)
Feb 01, 2012 6.707 6.853 6.677 6.827 47,180,964 +0.13(+1.96%)
Jan 31, 2012 6.771 6.831 6.677 6.696 39,199,844 -0.26(-3.72%)
Jan 30, 2012 6.920 6.965 6.831 6.954 22,821,812 -0.15(-2.11%)
Jan 27, 2012 7.059 7.151 7.048 7.104 25,324,166 +0.04(+0.64%)
Jan 26, 2012 7.104 7.149 6.982 7.059 28,063,150 -0.04(-0.58%)
Jan 25, 2012 6.913 7.117 6.857 7.100 17,052,388 +0.15(+2.10%)
Jan 24, 2012 6.782 6.965 6.759 6.954 22,109,628 +0.01(+0.22%)
Jan 23, 2012 6.834 6.950 6.808 6.939 21,251,206 +0.03(+0.43%)
Jan 20, 2012 6.872 6.909 6.817 6.909 19,597,326 +0.03(+0.38%)
Jan 19, 2012 6.786 6.890 6.774 6.883 42,140,692 +0.07(+0.99%)
Jan 18, 2012 6.617 6.819 6.610 6.816 19,319,204 +0.24(+3.64%)
Jan 17, 2012 6.722 6.763 6.568 6.576 26,614,242 +0.00(+0.00%)
Jan 13, 2012 6.553 6.610 6.501 6.576 19,416,186 -0.13(-1.90%)
Jan 12, 2012 6.681 6.722 6.643 6.703 17,305,136 +0.04(+0.56%)
Jan 11, 2012 6.580 6.677 6.565 6.666 11,916,544 +0.04(+0.62%)
Jan 10, 2012 6.651 6.729 6.619 6.625 25,004,590 +0.10(+1.55%)
Jan 09, 2012 6.456 6.535 6.422 6.523 23,629,052 +0.11(+1.75%)
Jan 06, 2012 6.407 6.441 6.336 6.411 19,253,192 +0.02(+0.29%)
Jan 05, 2012 6.317 6.404 6.201 6.392 21,587,770 -0.02(-0.29%)
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.