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 )

2.630 -0.020 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 6.928 7.032 6.916 7.032 21,381,024 +0.15(+2.22%)
Mar 27, 2013 6.716 6.883 6.685 6.879 20,577,420 +0.14(+2.15%)
Mar 26, 2013 6.714 6.800 6.701 6.734 10,270,737 +0.07(+1.01%)
Mar 25, 2013 6.700 6.783 6.640 6.667 12,220,188 -0.06(-0.89%)
Mar 22, 2013 6.738 6.745 6.652 6.727 13,725,144 +0.02(+0.28%)
Mar 21, 2013 6.806 6.821 6.704 6.708 19,022,960 -0.13(-1.87%)
Mar 20, 2013 6.881 6.907 6.806 6.836 14,949,580 +0.01(+0.17%)
Mar 19, 2013 6.963 6.978 6.783 6.824 20,399,832 -0.09(-1.30%)
Mar 18, 2013 6.933 6.986 6.898 6.914 11,355,074 -0.09(-1.23%)
Mar 15, 2013 7.029 7.046 6.930 7.001 19,626,848 +0.00(+0.05%)
Mar 14, 2013 7.061 7.083 6.918 6.997 18,142,566 -0.06(-0.85%)
Mar 13, 2013 7.099 7.125 7.027 7.057 13,271,833 -0.04(-0.53%)
Mar 12, 2013 7.155 7.162 7.031 7.095 15,546,364 -0.08(-1.10%)
Mar 11, 2013 7.192 7.192 7.050 7.174 13,838,195 +0.01(+0.16%)
Mar 08, 2013 7.027 7.200 6.988 7.162 24,244,006 +0.14(+2.03%)
Mar 07, 2013 6.937 7.085 6.930 7.020 24,460,140 +0.09(+1.30%)
Mar 06, 2013 6.945 6.975 6.869 6.930 15,619,083 -0.03(-0.49%)
Mar 05, 2013 6.922 7.050 6.922 6.963 29,585,948 +0.04(+0.54%)
Mar 04, 2013 6.742 6.926 6.719 6.926 24,524,154 +0.14(+1.99%)
Mar 01, 2013 6.708 6.798 6.678 6.790 15,606,597 +0.05(+0.67%)
Feb 28, 2013 6.693 6.764 6.652 6.745 18,348,676 +0.08(+1.13%)
Feb 27, 2013 6.505 6.678 6.490 6.670 15,548,092 +0.05(+0.79%)
Feb 26, 2013 6.644 6.719 6.471 6.618 19,997,204 -0.06(-0.90%)
Feb 25, 2013 6.828 6.866 6.667 6.678 23,956,862 -0.12(-1.77%)
Feb 22, 2013 6.745 6.811 6.678 6.798 12,525,756 +0.15(+2.26%)
Feb 21, 2013 6.727 6.749 6.603 6.648 12,264,889 -0.13(-1.94%)
Feb 20, 2013 6.941 6.952 6.712 6.779 11,959,127 -0.18(-2.54%)
Feb 19, 2013 7.016 7.034 6.941 6.956 14,716,578 +0.04(+0.60%)
Feb 15, 2013 6.794 6.967 6.783 6.914 21,536,320 +0.18(+2.62%)
Feb 14, 2013 6.674 6.738 6.633 6.738 13,628,975 -0.05(-0.77%)
Feb 13, 2013 6.809 6.851 6.755 6.790 13,349,707 -0.00(-0.06%)
Feb 12, 2013 6.794 6.847 6.768 6.794 5,856,310 +0.05(+0.67%)
Feb 11, 2013 6.745 6.779 6.719 6.749 5,208,380 -0.04(-0.55%)
Feb 08, 2013 6.685 6.809 6.665 6.787 17,083,556 +0.12(+1.80%)
Feb 07, 2013 6.723 6.727 6.599 6.667 11,487,503 -0.01(-0.11%)
Feb 06, 2013 6.715 6.715 6.584 6.674 17,680,348 -0.06(-0.96%)
Feb 04, 2013 6.754 6.761 6.675 6.739 14,246,023 -0.12(-1.80%)
Feb 01, 2013 6.896 6.915 6.810 6.863 10,601,864 -0.02(-0.27%)
Jan 31, 2013 6.806 6.904 6.788 6.881 12,352,431 +0.10(+1.43%)
Jan 30, 2013 6.784 6.851 6.724 6.784 18,796,632 -0.06(-0.82%)
Jan 29, 2013 6.840 6.859 6.780 6.840 18,923,958 -0.01(-0.11%)
Jan 28, 2013 6.952 6.964 6.814 6.848 20,399,358 -0.20(-2.82%)
Jan 25, 2013 6.964 7.046 6.937 7.046 13,066,784 +0.07(+0.97%)
Jan 24, 2013 6.941 7.035 6.913 6.979 17,508,472 +0.01(+0.16%)
Jan 23, 2013 6.971 6.990 6.937 6.967 11,779,220 -0.08(-1.12%)
Jan 22, 2013 6.949 7.057 6.949 7.046 15,856,756 +0.03(+0.37%)
Jan 18, 2013 6.945 7.024 6.937 7.020 20,601,460 +0.03(+0.48%)
Jan 17, 2013 6.941 7.020 6.937 6.986 15,873,747 +0.11(+1.63%)
Jan 16, 2013 6.799 6.878 6.788 6.874 10,069,389 -0.01(-0.11%)
Jan 15, 2013 6.907 6.915 6.848 6.881 15,116,839 -0.10(-1.45%)
Jan 14, 2013 6.986 7.022 6.941 6.982 21,874,086 +0.12(+1.69%)
Jan 11, 2013 6.840 6.881 6.799 6.866 14,595,697 -0.03(-0.49%)
Jan 10, 2013 6.930 6.949 6.836 6.900 30,605,710 -0.08(-1.13%)
Jan 09, 2013 6.907 6.997 6.893 6.979 22,466,938 +0.10(+1.47%)
Jan 08, 2013 6.859 6.934 6.840 6.878 18,249,382 -0.00(-0.05%)
Jan 07, 2013 6.848 6.900 6.829 6.881 13,880,251 -0.00(-0.05%)
Jan 04, 2013 6.834 6.900 6.746 6.885 27,156,232 -0.07(-1.08%)
Jan 03, 2013 6.724 7.012 6.709 6.960 40,802,016 +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.