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 (%)
Dec 31, 2012 6.409 6.495 6.375 6.491 8,563,048 +0.07(+1.11%)
Dec 28, 2012 6.394 6.476 6.379 6.420 13,221,128 -0.04(-0.58%)
Dec 27, 2012 6.461 6.491 6.368 6.458 16,788,452 -0.01(-0.23%)
Dec 26, 2012 6.517 6.544 6.450 6.473 9,284,700 -0.01(-0.20%)
Dec 24, 2012 6.489 6.537 6.452 6.485 3,006,433 -0.02(-0.28%)
Dec 21, 2012 6.404 6.524 6.404 6.504 20,547,646 -0.01(-0.16%)
Dec 20, 2012 6.485 6.515 6.445 6.514 21,197,378 +0.02(+0.28%)
Dec 19, 2012 6.382 6.537 6.349 6.496 31,904,530 +0.15(+2.38%)
Dec 18, 2012 6.283 6.349 6.235 6.346 14,728,902 +0.01(+0.23%)
Dec 17, 2012 6.335 6.399 6.279 6.331 22,020,426 -0.01(-0.17%)
Dec 14, 2012 6.323 6.353 6.283 6.342 19,259,382 +0.01(+0.17%)
Dec 13, 2012 6.368 6.441 6.312 6.331 20,060,518 +0.01(+0.23%)
Dec 12, 2012 6.316 6.368 6.276 6.316 15,362,326 +0.01(+0.12%)
Dec 11, 2012 6.243 6.336 6.228 6.309 14,253,864 +0.04(+0.65%)
Dec 10, 2012 6.202 6.301 6.187 6.268 14,701,046 +0.06(+1.01%)
Dec 07, 2012 6.239 6.268 6.125 6.206 25,104,816 -0.03(-0.47%)
Dec 06, 2012 6.221 6.268 6.151 6.235 23,085,878 -0.06(-0.93%)
Dec 05, 2012 6.154 6.375 6.140 6.294 34,148,108 +0.17(+2.70%)
Dec 04, 2012 6.158 6.169 6.059 6.129 24,128,564 -0.06(-0.95%)
Nov 30, 2012 6.059 6.206 5.996 6.187 51,673,860 +0.21(+3.44%)
Nov 29, 2012 5.919 6.040 5.916 5.982 21,477,428 +0.04(+0.62%)
Nov 28, 2012 5.938 5.969 5.871 5.945 31,841,168 -0.05(-0.80%)
Nov 27, 2012 6.081 6.110 5.974 5.993 16,719,754 -0.08(-1.27%)
Nov 26, 2012 6.110 6.129 6.040 6.070 16,208,763 -0.05(-0.84%)
Nov 23, 2012 6.096 6.147 6.070 6.121 12,414,981 +0.11(+1.83%)
Nov 21, 2012 5.967 6.015 5.941 6.011 18,697,038 +0.01(+0.12%)
Nov 20, 2012 5.945 6.037 5.890 6.004 15,411,466 +0.04(+0.62%)
Nov 19, 2012 5.827 5.974 5.824 5.967 21,870,304 +0.21(+3.63%)
Nov 16, 2012 5.860 5.868 5.745 5.758 27,192,792 -0.04(-0.63%)
Nov 15, 2012 5.769 5.831 5.695 5.794 22,051,468 +0.11(+2.01%)
Nov 14, 2012 5.735 5.767 5.664 5.680 24,039,152 -0.09(-1.53%)
Nov 13, 2012 5.695 5.824 5.651 5.769 22,112,486 +0.02(+0.32%)
Nov 12, 2012 5.739 5.769 5.706 5.750 15,696,935 -0.01(-0.13%)
Nov 09, 2012 5.739 5.805 5.710 5.758 13,914,742 -0.04(-0.63%)
Nov 08, 2012 5.904 5.989 5.772 5.794 21,178,752 -0.11(-1.81%)
Nov 07, 2012 6.011 6.011 5.882 5.901 28,422,274 -0.13(-2.19%)
Nov 06, 2012 6.029 6.114 6.018 6.033 13,460,545 +0.03(+0.49%)
Nov 05, 2012 5.963 6.018 5.941 6.004 18,175,788 -0.01(-0.12%)
Nov 02, 2012 6.242 6.312 5.974 6.011 16,014,578 +0.04(+0.61%)
Nov 01, 2012 5.817 6.007 5.817 5.974 22,260,776 +0.22(+3.90%)
Oct 31, 2012 5.806 5.824 5.717 5.750 16,922,062 -0.01(-0.25%)
Oct 26, 2012 5.828 5.765 5.765 5.765 14,852,434 -0.08(-1.44%)
Oct 25, 2012 5.813 5.879 5.783 5.850 17,622,232 +0.12(+2.18%)
Oct 24, 2012 5.684 5.769 5.642 5.725 16,497,937 +0.07(+1.30%)
Oct 23, 2012 5.670 5.688 5.633 5.651 19,210,348 -0.18(-3.02%)
Oct 19, 2012 5.872 5.883 5.791 5.828 17,641,880 -0.04(-0.75%)
Oct 18, 2012 5.850 5.886 5.780 5.872 20,343,334 +0.07(+1.14%)
Oct 17, 2012 5.776 5.831 5.725 5.806 27,313,386 +0.04(+0.76%)
Oct 16, 2012 5.717 5.776 5.710 5.761 23,469,770 +0.06(+1.03%)
Oct 15, 2012 5.697 5.717 5.651 5.703 18,898,022 +0.06(+1.11%)
Oct 12, 2012 5.666 5.725 5.611 5.640 13,057,051 -0.04(-0.71%)
Oct 11, 2012 5.618 5.717 5.618 5.681 21,005,662 +0.08(+1.44%)
Oct 10, 2012 5.703 5.706 5.567 5.600 20,670,776 -0.06(-0.97%)
Oct 09, 2012 5.750 5.765 5.618 5.655 27,750,286 -0.19(-3.27%)
Oct 08, 2012 5.795 5.861 5.725 5.846 26,218,366 -0.00(-0.06%)
Oct 05, 2012 5.960 5.993 5.817 5.850 18,857,504 -0.07(-1.12%)
Oct 04, 2012 5.868 5.916 5.783 5.916 20,073,334 +0.04(+0.69%)
Oct 03, 2012 5.949 5.956 5.857 5.875 16,939,654 -0.13(-2.14%)
Oct 02, 2012 6.070 6.077 5.982 6.004 15,678,546 +0.03(+0.43%)
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.