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 30, 2011 5.960 6.072 5.960 6.036 7,616,736 +0.08(+1.28%)
Dec 29, 2011 5.902 5.960 5.895 5.960 9,375,871 +0.05(+0.86%)
Dec 28, 2011 5.992 6.000 5.864 5.909 15,597,169 -0.14(-2.33%)
Dec 27, 2011 6.018 6.050 5.992 6.050 14,078,480 -0.02(-0.30%)
Dec 23, 2011 6.097 6.119 6.021 6.068 15,720,119 +0.08(+1.33%)
Dec 21, 2011 5.989 6.011 5.895 5.989 30,713,348 +0.01(+0.24%)
Dec 20, 2011 5.971 6.068 5.945 5.974 33,486,384 +0.22(+3.84%)
Dec 19, 2011 5.786 5.855 5.732 5.754 30,632,178 -0.04(-0.62%)
Dec 16, 2011 5.840 5.869 5.725 5.790 29,129,990 +0.03(+0.50%)
Dec 15, 2011 5.913 5.942 5.741 5.761 19,998,290 -0.07(-1.24%)
Dec 14, 2011 5.927 5.942 5.811 5.833 18,899,994 -0.10(-1.77%)
Dec 13, 2011 6.054 6.087 5.873 5.938 20,014,902 -0.07(-1.12%)
Dec 12, 2011 5.995 6.009 5.899 6.005 23,379,182 -0.13(-2.08%)
Dec 09, 2011 6.016 6.165 6.016 6.133 15,375,057 +0.16(+2.61%)
Dec 08, 2011 6.034 6.119 5.938 5.977 26,763,804 -0.14(-2.32%)
Dec 07, 2011 6.108 6.197 6.073 6.119 29,684,546 -0.01(-0.23%)
Dec 06, 2011 6.108 6.204 6.020 6.133 20,301,828 -0.04(-0.57%)
Dec 05, 2011 6.239 6.252 6.126 6.168 30,808,516 +0.09(+1.52%)
Dec 02, 2011 6.151 6.193 5.995 6.076 28,374,674 +0.06(+0.93%)
Dec 01, 2011 5.999 6.112 5.939 6.020 37,789,700 +0.18(+3.03%)
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%)
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.