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 (%)
Apr 30, 2013 6.604 6.856 6.569 6.839 21,719,762 +0.21(+3.24%)
Apr 29, 2013 6.629 6.660 6.536 6.625 16,622,412 +0.07(+1.01%)
Apr 26, 2013 6.757 6.753 6.530 6.559 15,636,293 -0.19(-2.87%)
Apr 25, 2013 6.720 6.769 6.658 6.753 17,706,232 +0.02(+0.24%)
Apr 24, 2013 6.724 6.802 6.720 6.736 19,985,950 +0.05(+0.80%)
Apr 23, 2013 6.666 6.753 6.637 6.683 15,195,885 +0.08(+1.19%)
Apr 22, 2013 6.720 6.724 6.582 6.604 11,369,505 -0.07(-1.11%)
Apr 19, 2013 6.567 6.693 6.510 6.679 13,101,438 +0.08(+1.19%)
Apr 18, 2013 6.749 6.757 6.547 6.600 16,660,549 -0.16(-2.38%)
Apr 17, 2013 6.922 6.934 6.695 6.761 24,634,048 -0.27(-3.87%)
Apr 16, 2013 6.996 7.074 6.963 7.033 11,535,019 +0.11(+1.55%)
Apr 15, 2013 7.111 7.120 6.926 6.926 19,118,116 -0.26(-3.61%)
Apr 12, 2013 7.214 7.252 7.136 7.186 17,457,594 -0.00(-0.06%)
Apr 11, 2013 7.289 7.291 7.165 7.190 11,094,682 -0.05(-0.63%)
Apr 10, 2013 7.087 7.334 7.083 7.235 17,206,956 +0.20(+2.87%)
Apr 09, 2013 6.967 7.095 6.905 7.033 10,810,864 +0.16(+2.40%)
Apr 08, 2013 6.922 6.922 6.794 6.868 12,730,354 -0.07(-0.95%)
Apr 05, 2013 6.806 6.959 6.720 6.934 22,600,102 +0.11(+1.57%)
Apr 04, 2013 6.885 6.909 6.798 6.827 15,304,716 -0.04(-0.54%)
Apr 03, 2013 6.843 6.909 6.839 6.864 10,980,027 -0.02(-0.30%)
Apr 02, 2013 6.963 6.971 6.850 6.885 11,769,644 -0.06(-0.83%)
Apr 01, 2013 6.979 7.070 6.930 6.942 14,786,749 -0.07(-1.00%)
Mar 28, 2013 6.909 7.012 6.897 7.012 21,440,126 +0.15(+2.22%)
Mar 27, 2013 6.697 6.864 6.666 6.860 20,634,300 +0.14(+2.15%)
Mar 26, 2013 6.695 6.782 6.683 6.716 10,299,127 +0.07(+1.01%)
Mar 25, 2013 6.682 6.764 6.622 6.648 12,253,967 -0.06(-0.89%)
Mar 22, 2013 6.719 6.727 6.633 6.708 13,763,084 +0.02(+0.28%)
Mar 21, 2013 6.787 6.802 6.686 6.689 19,075,544 -0.13(-1.87%)
Mar 20, 2013 6.862 6.888 6.787 6.817 14,990,904 +0.01(+0.17%)
Mar 19, 2013 6.944 6.959 6.764 6.806 20,456,222 -0.09(-1.30%)
Mar 18, 2013 6.914 6.967 6.879 6.895 11,386,462 -0.09(-1.23%)
Mar 15, 2013 7.010 7.027 6.910 6.982 19,681,100 +0.00(+0.05%)
Mar 14, 2013 7.041 7.064 6.899 6.978 18,192,716 -0.06(-0.85%)
Mar 13, 2013 7.079 7.105 7.008 7.038 13,308,519 -0.04(-0.53%)
Mar 12, 2013 7.135 7.143 7.012 7.075 15,589,338 -0.08(-1.10%)
Mar 11, 2013 7.173 7.173 7.030 7.154 13,876,447 +0.01(+0.16%)
Mar 08, 2013 7.008 7.180 6.968 7.143 24,311,022 +0.14(+2.03%)
Mar 07, 2013 6.918 7.066 6.910 7.000 24,527,752 +0.09(+1.30%)
Mar 06, 2013 6.925 6.955 6.850 6.910 15,662,258 -0.03(-0.49%)
Mar 05, 2013 6.903 7.030 6.903 6.944 29,667,730 +0.04(+0.54%)
Mar 04, 2013 6.723 6.907 6.701 6.907 24,591,946 +0.13(+1.99%)
Mar 01, 2013 6.689 6.779 6.659 6.772 15,649,738 +0.04(+0.67%)
Feb 28, 2013 6.674 6.746 6.633 6.727 18,399,396 +0.07(+1.13%)
Feb 27, 2013 6.487 6.659 6.472 6.652 15,591,071 +0.05(+0.79%)
Feb 26, 2013 6.626 6.701 6.454 6.600 20,052,482 -0.06(-0.90%)
Feb 25, 2013 6.809 6.847 6.648 6.659 24,023,084 -0.12(-1.77%)
Feb 22, 2013 6.727 6.792 6.659 6.779 12,560,381 +0.15(+2.26%)
Feb 21, 2013 6.708 6.731 6.585 6.629 12,298,792 -0.13(-1.94%)
Feb 20, 2013 6.921 6.933 6.693 6.761 11,992,185 -0.18(-2.54%)
Feb 19, 2013 6.996 7.015 6.921 6.936 14,757,259 +0.04(+0.60%)
Feb 15, 2013 6.775 6.948 6.764 6.895 21,595,852 +0.18(+2.62%)
Feb 14, 2013 6.656 6.719 6.615 6.719 13,666,650 -0.05(-0.77%)
Feb 13, 2013 6.790 6.832 6.736 6.772 13,386,610 -0.00(-0.06%)
Feb 12, 2013 6.775 6.828 6.749 6.775 5,872,499 +0.04(+0.67%)
Feb 11, 2013 6.727 6.761 6.701 6.731 5,222,778 -0.04(-0.55%)
Feb 08, 2013 6.667 6.790 6.646 6.768 17,130,780 +0.12(+1.80%)
Feb 07, 2013 6.704 6.708 6.581 6.648 11,519,257 -0.01(-0.11%)
Feb 06, 2013 6.697 6.697 6.566 6.656 17,729,220 -0.06(-0.96%)
Feb 04, 2013 6.735 6.743 6.657 6.720 14,285,398 -0.12(-1.80%)
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.