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 )

2.645 +0.015 (+0.57%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 19, 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 6.413 6.435 6.286 6.359 19,206,396 -0.04(-0.57%)
Mar 29, 2012 6.351 6.402 6.268 6.395 19,611,988 -0.05(-0.73%)
Mar 28, 2012 6.562 6.562 6.406 6.442 19,231,968 -0.14(-2.10%)
Mar 27, 2012 6.606 6.678 6.566 6.580 12,222,420 -0.07(-1.09%)
Mar 26, 2012 6.635 6.667 6.584 6.653 11,917,447 +0.08(+1.27%)
Mar 23, 2012 6.482 6.587 6.446 6.569 20,328,780 +0.12(+1.80%)
Mar 22, 2012 6.446 6.482 6.359 6.453 28,707,972 -0.03(-0.50%)
Mar 21, 2012 6.482 6.522 6.428 6.486 20,246,990 -0.01(-0.11%)
Mar 20, 2012 6.497 6.517 6.453 6.493 23,258,164 -0.11(-1.60%)
Mar 19, 2012 6.635 6.700 6.591 6.598 16,068,863 -0.11(-1.63%)
Mar 16, 2012 6.696 6.747 6.682 6.707 12,636,116 +0.03(+0.49%)
Mar 15, 2012 6.573 6.686 6.551 6.675 16,968,742 +0.06(+0.93%)
Mar 14, 2012 6.627 6.653 6.533 6.613 17,617,406 -0.08(-1.14%)
Mar 13, 2012 6.547 6.700 6.537 6.689 19,069,862 +0.17(+2.68%)
Mar 12, 2012 6.537 6.540 6.431 6.515 16,214,180 -0.11(-1.70%)
Mar 09, 2012 6.584 6.675 6.569 6.627 19,309,038 +0.01(+0.11%)
Mar 08, 2012 6.577 6.635 6.566 6.620 23,168,964 +0.13(+2.02%)
Mar 07, 2012 6.406 6.509 6.384 6.489 27,026,660 +0.09(+1.42%)
Mar 06, 2012 6.475 6.497 6.362 6.398 19,347,010 -0.22(-3.35%)
Mar 05, 2012 6.707 6.718 6.591 6.620 13,082,669 -0.11(-1.62%)
Mar 02, 2012 6.744 6.831 6.716 6.729 23,764,162 -0.01(-0.17%)
Mar 01, 2012 6.661 6.784 6.653 6.740 18,945,562 +0.15(+2.32%)
Feb 29, 2012 6.621 6.704 6.523 6.588 23,320,206 -0.01(-0.11%)
Feb 28, 2012 6.541 6.610 6.498 6.595 23,433,120 +0.16(+2.43%)
Feb 27, 2012 6.428 6.483 6.388 6.439 22,737,024 -0.06(-0.95%)
Feb 24, 2012 6.490 6.530 6.446 6.501 13,983,252 +0.01(+0.17%)
Feb 23, 2012 6.563 6.570 6.461 6.490 19,495,318 -0.11(-1.60%)
Feb 22, 2012 6.679 6.693 6.537 6.595 20,232,738 -0.06(-0.93%)
Feb 21, 2012 6.682 6.682 6.566 6.657 19,723,394 +0.07(+1.10%)
Feb 17, 2012 6.566 6.592 6.523 6.584 18,279,610 +0.00(+0.00%)
Feb 16, 2012 6.377 6.584 6.363 6.584 21,592,662 +0.12(+1.80%)
Feb 15, 2012 6.577 6.595 6.435 6.468 30,865,286 -0.15(-2.30%)
Feb 14, 2012 6.602 6.621 6.530 6.621 23,278,538 -0.04(-0.60%)
Feb 13, 2012 6.635 6.664 6.601 6.661 26,021,876 +0.07(+1.12%)
Feb 10, 2012 6.543 6.587 6.511 6.587 20,383,414 -0.08(-1.14%)
Feb 09, 2012 6.699 6.732 6.605 6.663 27,944,842 -0.06(-0.92%)
Feb 08, 2012 6.765 6.801 6.683 6.725 19,810,688 -0.01(-0.22%)
Feb 07, 2012 6.725 6.775 6.623 6.739 20,539,570 +0.04(+0.54%)
Feb 06, 2012 6.681 6.723 6.652 6.703 12,296,560 -0.04(-0.59%)
Feb 03, 2012 6.692 6.750 6.659 6.743 22,619,494 +0.11(+1.64%)
Feb 02, 2012 6.583 6.674 6.547 6.634 22,117,926 +0.03(+0.38%)
Feb 01, 2012 6.493 6.634 6.464 6.609 48,737,040 +0.13(+1.96%)
Jan 31, 2012 6.554 6.612 6.464 6.482 40,492,696 -0.25(-3.72%)
Jan 30, 2012 6.699 6.743 6.612 6.732 23,574,500 -0.15(-2.11%)
Jan 27, 2012 6.834 6.922 6.823 6.877 26,159,384 +0.04(+0.64%)
Jan 26, 2012 6.877 6.921 6.759 6.834 28,988,702 -0.04(-0.58%)
Jan 25, 2012 6.692 6.890 6.638 6.873 17,614,794 +0.14(+2.10%)
Jan 24, 2012 6.565 6.743 6.544 6.732 22,838,826 +0.01(+0.22%)
Jan 23, 2012 6.616 6.728 6.591 6.718 21,952,094 +0.03(+0.43%)
Jan 20, 2012 6.652 6.689 6.600 6.689 20,243,668 +0.03(+0.38%)
Jan 19, 2012 6.569 6.670 6.558 6.663 43,530,536 +0.07(+0.99%)
Jan 18, 2012 6.406 6.602 6.399 6.598 19,956,372 +0.23(+3.64%)
Jan 17, 2012 6.507 6.547 6.359 6.366 27,492,008 +0.00(+0.00%)
Jan 13, 2012 6.344 6.399 6.293 6.366 20,056,552 -0.12(-1.90%)
Jan 12, 2012 6.467 6.507 6.431 6.489 17,875,878 +0.04(+0.56%)
Jan 11, 2012 6.370 6.464 6.355 6.453 12,309,565 +0.04(+0.62%)
Jan 10, 2012 6.438 6.515 6.408 6.413 25,829,266 +0.10(+1.55%)
Jan 09, 2012 6.250 6.326 6.217 6.315 24,408,362 +0.11(+1.75%)
Jan 06, 2012 6.203 6.235 6.134 6.206 19,888,182 +0.02(+0.29%)
Jan 05, 2012 6.116 6.199 6.003 6.188 22,299,758 -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.