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 )

2.730 +0.010 (+0.37%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 3, 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 6.405 6.426 6.278 6.350 19,231,894 -0.04(-0.57%)
Mar 29, 2012 6.343 6.394 6.259 6.386 19,638,024 -0.05(-0.73%)
Mar 28, 2012 6.553 6.553 6.397 6.434 19,257,500 -0.14(-2.10%)
Mar 27, 2012 6.597 6.669 6.557 6.571 12,238,646 -0.07(-1.09%)
Mar 26, 2012 6.626 6.659 6.575 6.644 11,933,268 +0.08(+1.27%)
Mar 23, 2012 6.473 6.579 6.437 6.561 20,355,768 +0.12(+1.80%)
Mar 22, 2012 6.437 6.473 6.350 6.444 28,746,082 -0.03(-0.50%)
Mar 21, 2012 6.473 6.513 6.419 6.477 20,273,870 -0.01(-0.11%)
Mar 20, 2012 6.488 6.508 6.444 6.484 23,289,040 -0.11(-1.60%)
Mar 19, 2012 6.626 6.691 6.582 6.590 16,090,196 -0.11(-1.63%)
Mar 16, 2012 6.688 6.738 6.673 6.698 12,652,891 +0.03(+0.49%)
Mar 15, 2012 6.564 6.677 6.542 6.666 16,991,268 +0.06(+0.93%)
Mar 14, 2012 6.619 6.644 6.524 6.604 17,640,794 -0.08(-1.14%)
Mar 13, 2012 6.539 6.691 6.528 6.680 19,095,178 +0.17(+2.68%)
Mar 12, 2012 6.528 6.532 6.423 6.506 16,235,706 -0.11(-1.70%)
Mar 09, 2012 6.575 6.666 6.561 6.619 19,334,672 +0.01(+0.11%)
Mar 08, 2012 6.568 6.626 6.557 6.611 23,199,724 +0.13(+2.02%)
Mar 07, 2012 6.397 6.501 6.375 6.481 27,062,540 +0.09(+1.42%)
Mar 06, 2012 6.466 6.488 6.354 6.390 19,372,694 -0.22(-3.35%)
Mar 05, 2012 6.698 6.709 6.582 6.611 13,100,037 -0.11(-1.62%)
Mar 02, 2012 6.735 6.822 6.707 6.720 23,795,710 -0.01(-0.17%)
Mar 01, 2012 6.652 6.775 6.645 6.732 18,970,710 +0.15(+2.32%)
Feb 29, 2012 6.612 6.695 6.514 6.579 23,351,160 -0.01(-0.11%)
Feb 28, 2012 6.532 6.601 6.490 6.586 23,464,224 +0.16(+2.43%)
Feb 27, 2012 6.420 6.474 6.380 6.431 22,767,204 -0.06(-0.95%)
Feb 24, 2012 6.481 6.521 6.438 6.492 14,001,813 +0.01(+0.17%)
Feb 23, 2012 6.554 6.561 6.452 6.481 19,521,196 -0.11(-1.60%)
Feb 22, 2012 6.670 6.684 6.528 6.586 20,259,594 -0.06(-0.93%)
Feb 21, 2012 6.674 6.674 6.557 6.648 19,749,574 +0.07(+1.10%)
Feb 17, 2012 6.557 6.583 6.514 6.576 18,303,872 +0.00(+0.00%)
Feb 16, 2012 6.369 6.576 6.354 6.576 21,621,324 +0.12(+1.80%)
Feb 15, 2012 6.568 6.586 6.427 6.460 30,906,256 -0.15(-2.30%)
Feb 14, 2012 6.594 6.612 6.521 6.612 23,309,436 -0.04(-0.60%)
Feb 13, 2012 6.626 6.655 6.592 6.652 26,056,416 +0.07(+1.12%)
Feb 10, 2012 6.535 6.578 6.502 6.578 20,410,474 -0.08(-1.14%)
Feb 09, 2012 6.690 6.723 6.596 6.654 27,981,940 -0.06(-0.92%)
Feb 08, 2012 6.756 6.792 6.674 6.716 19,836,988 -0.01(-0.22%)
Feb 07, 2012 6.716 6.766 6.614 6.730 20,566,836 +0.04(+0.54%)
Feb 06, 2012 6.672 6.714 6.643 6.694 12,312,884 -0.04(-0.59%)
Feb 03, 2012 6.683 6.741 6.651 6.734 22,649,522 +0.11(+1.64%)
Feb 02, 2012 6.574 6.665 6.538 6.625 22,147,288 +0.03(+0.38%)
Feb 01, 2012 6.484 6.625 6.455 6.600 48,801,736 +0.13(+1.96%)
Jan 31, 2012 6.546 6.604 6.455 6.473 40,546,444 -0.25(-3.72%)
Jan 30, 2012 6.691 6.734 6.604 6.723 23,605,794 -0.14(-2.11%)
Jan 27, 2012 6.825 6.913 6.814 6.868 26,194,110 +0.04(+0.64%)
Jan 26, 2012 6.868 6.911 6.750 6.825 29,027,182 -0.04(-0.58%)
Jan 25, 2012 6.683 6.881 6.629 6.864 17,638,176 +0.14(+2.10%)
Jan 24, 2012 6.557 6.734 6.535 6.723 22,869,144 +0.01(+0.22%)
Jan 23, 2012 6.607 6.720 6.582 6.709 21,981,234 +0.03(+0.43%)
Jan 20, 2012 6.644 6.680 6.591 6.680 20,270,540 +0.03(+0.38%)
Jan 19, 2012 6.560 6.662 6.549 6.654 43,588,320 +0.07(+0.99%)
Jan 18, 2012 6.397 6.593 6.390 6.589 19,982,862 +0.23(+3.64%)
Jan 17, 2012 6.499 6.539 6.350 6.357 27,528,502 +0.00(+0.00%)
Jan 13, 2012 6.336 6.390 6.285 6.357 20,083,176 -0.12(-1.90%)
Jan 12, 2012 6.459 6.499 6.423 6.481 17,899,606 +0.04(+0.56%)
Jan 11, 2012 6.361 6.455 6.347 6.444 12,325,905 +0.04(+0.62%)
Jan 10, 2012 6.430 6.506 6.399 6.405 25,863,554 +0.10(+1.55%)
Jan 09, 2012 6.242 6.318 6.209 6.307 24,440,764 +0.11(+1.75%)
Jan 06, 2012 6.195 6.227 6.126 6.198 19,914,584 +0.02(+0.29%)
Jan 05, 2012 6.108 6.191 5.995 6.180 22,329,360 -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.