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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 5.875 6.002 5.765 5.843 44,619,200 +0.39(+7.14%)
Nov 29, 2011 5.507 5.599 5.443 5.453 16,158,334 -0.06(-1.03%)
Nov 28, 2011 5.524 5.560 5.461 5.510 20,939,964 +0.18(+3.46%)
Nov 25, 2011 5.245 5.386 5.237 5.326 17,768,620 +0.01(+0.20%)
Nov 23, 2011 5.432 5.468 5.287 5.315 33,601,440 -0.23(-4.15%)
Nov 22, 2011 5.623 5.644 5.521 5.546 36,406,412 -0.11(-2.00%)
Nov 21, 2011 5.726 5.747 5.597 5.659 46,566,908 -0.18(-3.09%)
Nov 18, 2011 6.041 6.041 5.808 5.839 38,541,352 -0.18(-3.06%)
Nov 17, 2011 6.233 6.240 5.942 6.024 25,086,972 -0.17(-2.74%)
Nov 16, 2011 6.190 6.328 6.162 6.194 18,268,836 -0.09(-1.41%)
Nov 15, 2011 6.194 6.332 6.169 6.282 12,611,449 +0.05(+0.85%)
Nov 14, 2011 6.300 6.346 6.215 6.229 16,544,624 -0.05(-0.79%)
Nov 11, 2011 6.218 6.316 6.199 6.279 14,702,964 +0.16(+2.54%)
Nov 10, 2011 6.293 6.314 6.066 6.123 18,791,120 -0.02(-0.35%)
Nov 09, 2011 6.190 6.247 6.109 6.144 26,975,952 -0.32(-4.88%)
Nov 08, 2011 6.356 6.470 6.314 6.459 18,226,670 +0.10(+1.50%)
Nov 07, 2011 6.353 6.392 6.293 6.364 16,255,422 +0.04(+0.56%)
Nov 04, 2011 6.310 6.349 6.176 6.328 18,534,888 -0.02(-0.33%)
Nov 03, 2011 6.477 6.498 6.339 6.349 37,928,580 -0.09(-1.44%)
Nov 02, 2011 6.417 6.490 6.353 6.442 17,418,758 +0.14(+2.25%)
Nov 01, 2011 6.081 6.378 6.053 6.300 36,224,232 -0.14(-2.20%)
Oct 31, 2011 6.559 6.592 6.442 6.442 25,619,488 -0.25(-3.75%)
Oct 28, 2011 6.591 6.729 6.566 6.693 27,730,142 +0.08(+1.18%)
Oct 27, 2011 6.541 6.764 6.403 6.615 75,427,240 +0.40(+6.44%)
Oct 26, 2011 6.205 6.237 5.978 6.215 36,434,360 +0.07(+1.21%)
Oct 25, 2011 6.215 6.215 5.971 6.141 36,077,588 -0.16(-2.47%)
Oct 24, 2011 6.021 6.318 6.017 6.297 31,659,084 +0.28(+4.59%)
Oct 21, 2011 5.918 6.035 5.886 6.021 26,411,866 +0.19(+3.34%)
Oct 20, 2011 5.822 5.877 5.644 5.826 20,752,078 -0.04(-0.66%)
Oct 19, 2011 5.918 5.982 5.791 5.865 29,791,172 -0.08(-1.31%)
Oct 18, 2011 5.776 5.996 5.684 5.943 24,483,536 +0.18(+3.07%)
Oct 17, 2011 5.854 5.872 5.750 5.766 16,368,905 -0.22(-3.61%)
Oct 14, 2011 5.957 5.996 5.890 5.982 16,787,978 +0.10(+1.68%)
Oct 13, 2011 5.876 5.915 5.738 5.883 24,198,862 -0.05(-0.78%)
Oct 12, 2011 5.808 6.049 5.805 5.929 26,680,780 +0.18(+3.14%)
Oct 11, 2011 5.681 5.822 5.628 5.748 31,289,112 +0.05(+0.93%)
Oct 10, 2011 5.571 5.734 5.564 5.695 26,464,164 +0.29(+5.44%)
Oct 07, 2011 5.628 5.679 5.359 5.401 27,444,298 -0.18(-3.17%)
Oct 06, 2011 5.511 5.582 5.430 5.578 38,231,308 +0.24(+4.51%)
Oct 05, 2011 5.256 5.362 5.180 5.338 28,811,938 +0.12(+2.24%)
Oct 04, 2011 5.033 5.235 4.948 5.221 42,067,380 +0.12(+2.42%)
Oct 03, 2011 5.221 5.292 5.090 5.097 41,105,124 -0.13(-2.57%)
Sep 30, 2011 5.362 5.384 5.117 5.232 54,209,828 -0.24(-4.40%)
Sep 29, 2011 5.511 5.585 5.355 5.472 35,997,712 +0.07(+1.24%)
Sep 28, 2011 5.522 5.617 5.391 5.405 31,586,096 -0.12(-2.18%)
Sep 27, 2011 5.490 5.631 5.488 5.525 39,073,072 +0.18(+3.44%)
Sep 26, 2011 5.278 5.341 5.129 5.341 47,746,844 +0.12(+2.23%)
Sep 23, 2011 5.221 5.306 5.135 5.225 44,543,092 +0.02(+0.48%)
Sep 22, 2011 5.242 5.387 5.125 5.200 44,108,692 -0.35(-6.25%)
Sep 21, 2011 5.730 5.780 5.546 5.546 48,454,484 -0.26(-4.45%)
Sep 20, 2011 5.822 5.904 5.766 5.805 15,304,196 -0.05(-0.85%)
Sep 19, 2011 5.805 5.879 5.776 5.854 21,006,452 -0.22(-3.55%)
Sep 16, 2011 6.088 6.119 5.971 6.070 21,604,754 +0.03(+0.47%)
Sep 15, 2011 6.035 6.098 5.960 6.042 17,983,430 +0.14(+2.34%)
Sep 14, 2011 5.879 5.960 5.695 5.904 23,553,534 +0.06(+0.97%)
Sep 13, 2011 5.950 5.950 5.741 5.847 23,835,228 -0.04(-0.60%)
Sep 12, 2011 5.932 5.996 5.695 5.882 34,817,272 -0.20(-3.26%)
Sep 09, 2011 6.183 6.187 6.013 6.081 31,171,338 -0.31(-4.87%)
Sep 08, 2011 6.406 6.487 6.360 6.392 16,925,580 -0.09(-1.42%)
Sep 07, 2011 6.392 6.484 6.339 6.484 15,733,991 +0.21(+3.33%)
Sep 06, 2011 5.932 6.282 5.660 6.275 34,517,304 -0.10(-1.61%)
Sep 02, 2011 6.477 6.569 6.307 6.378 39,882,652 -0.32(-4.76%)
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.