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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 28, 2013 6.919 7.022 6.907 7.022 21,409,408 +0.15(+2.22%)
Mar 27, 2013 6.707 6.874 6.676 6.870 20,604,738 +0.14(+2.15%)
Mar 26, 2013 6.705 6.791 6.692 6.725 10,284,372 +0.07(+1.01%)
Mar 25, 2013 6.692 6.774 6.631 6.658 12,236,411 -0.06(-0.89%)
Mar 22, 2013 6.729 6.737 6.643 6.718 13,743,365 +0.02(+0.28%)
Mar 21, 2013 6.797 6.812 6.695 6.699 19,048,214 -0.13(-1.87%)
Mar 20, 2013 6.872 6.898 6.797 6.827 14,969,426 +0.01(+0.17%)
Mar 19, 2013 6.954 6.969 6.774 6.815 20,426,914 -0.09(-1.30%)
Mar 18, 2013 6.924 6.977 6.888 6.905 11,370,148 -0.09(-1.23%)
Mar 15, 2013 7.020 7.037 6.920 6.992 19,652,902 +0.00(+0.05%)
Mar 14, 2013 7.052 7.074 6.909 6.988 18,166,650 -0.06(-0.85%)
Mar 13, 2013 7.089 7.115 7.018 7.048 13,289,452 -0.04(-0.53%)
Mar 12, 2013 7.145 7.153 7.022 7.085 15,567,002 -0.08(-1.10%)
Mar 11, 2013 7.183 7.183 7.040 7.164 13,856,566 +0.01(+0.16%)
Mar 08, 2013 7.018 7.190 6.978 7.153 24,276,190 +0.14(+2.03%)
Mar 07, 2013 6.928 7.076 6.920 7.010 24,492,612 +0.09(+1.30%)
Mar 06, 2013 6.935 6.965 6.860 6.920 15,639,818 -0.03(-0.49%)
Mar 05, 2013 6.913 7.040 6.913 6.954 29,625,224 +0.04(+0.54%)
Mar 04, 2013 6.733 6.917 6.710 6.917 24,556,712 +0.14(+1.99%)
Mar 01, 2013 6.699 6.789 6.669 6.781 15,627,315 +0.04(+0.67%)
Feb 28, 2013 6.684 6.755 6.643 6.736 18,373,034 +0.07(+1.13%)
Feb 27, 2013 6.497 6.669 6.482 6.661 15,568,732 +0.05(+0.79%)
Feb 26, 2013 6.635 6.710 6.463 6.609 20,023,750 -0.06(-0.90%)
Feb 25, 2013 6.819 6.856 6.658 6.669 23,988,664 -0.12(-1.77%)
Feb 22, 2013 6.736 6.802 6.669 6.789 12,542,384 +0.15(+2.26%)
Feb 21, 2013 6.718 6.740 6.594 6.639 12,281,170 -0.13(-1.94%)
Feb 20, 2013 6.931 6.943 6.703 6.770 11,975,003 -0.18(-2.54%)
Feb 19, 2013 7.006 7.025 6.931 6.946 14,736,114 +0.04(+0.60%)
Feb 15, 2013 6.785 6.958 6.774 6.905 21,564,910 +0.18(+2.62%)
Feb 14, 2013 6.665 6.729 6.624 6.729 13,647,068 -0.05(-0.77%)
Feb 13, 2013 6.800 6.841 6.746 6.781 13,367,429 -0.00(-0.06%)
Feb 12, 2013 6.785 6.838 6.759 6.785 5,864,085 +0.04(+0.67%)
Feb 11, 2013 6.736 6.770 6.710 6.740 5,215,294 -0.04(-0.55%)
Feb 08, 2013 6.676 6.800 6.656 6.778 17,106,234 +0.12(+1.80%)
Feb 07, 2013 6.714 6.718 6.590 6.658 11,502,752 -0.01(-0.11%)
Feb 06, 2013 6.706 6.706 6.575 6.665 17,703,818 -0.06(-0.96%)
Feb 04, 2013 6.745 6.753 6.666 6.730 14,264,935 -0.12(-1.80%)
Feb 01, 2013 6.887 6.906 6.801 6.853 10,615,938 -0.02(-0.27%)
Jan 31, 2013 6.797 6.895 6.779 6.872 12,368,829 +0.10(+1.43%)
Jan 30, 2013 6.775 6.842 6.715 6.775 18,821,584 -0.06(-0.82%)
Jan 29, 2013 6.831 6.850 6.771 6.831 18,949,080 -0.01(-0.11%)
Jan 28, 2013 6.943 6.954 6.805 6.838 20,426,436 -0.20(-2.82%)
Jan 25, 2013 6.954 7.037 6.928 7.037 13,084,130 +0.07(+0.97%)
Jan 24, 2013 6.932 7.025 6.904 6.969 17,531,714 +0.01(+0.16%)
Jan 23, 2013 6.962 6.981 6.928 6.958 11,794,856 -0.08(-1.12%)
Jan 22, 2013 6.939 7.048 6.939 7.037 15,877,806 +0.03(+0.37%)
Jan 18, 2013 6.936 7.014 6.928 7.010 20,628,808 +0.03(+0.48%)
Jan 17, 2013 6.932 7.010 6.928 6.977 15,894,819 +0.11(+1.63%)
Jan 16, 2013 6.790 6.868 6.779 6.865 10,082,756 -0.01(-0.11%)
Jan 15, 2013 6.898 6.906 6.838 6.872 15,136,906 -0.10(-1.45%)
Jan 14, 2013 6.977 7.012 6.932 6.973 21,903,122 +0.12(+1.69%)
Jan 11, 2013 6.831 6.872 6.790 6.857 14,615,072 -0.03(-0.49%)
Jan 10, 2013 6.921 6.939 6.827 6.891 30,646,338 -0.08(-1.13%)
Jan 09, 2013 6.898 6.988 6.883 6.969 22,496,762 +0.10(+1.47%)
Jan 08, 2013 6.850 6.924 6.831 6.868 18,273,608 -0.00(-0.05%)
Jan 07, 2013 6.838 6.891 6.820 6.872 13,898,676 -0.00(-0.05%)
Jan 04, 2013 6.825 6.891 6.738 6.876 27,192,280 -0.07(-1.08%)
Jan 03, 2013 6.715 7.003 6.700 6.951 40,856,180 +0.31(+4.68%)
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.