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 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 (%)
Feb 28, 2013 6.685 6.756 6.643 6.737 18,371,564 +0.07(+1.13%)
Feb 27, 2013 6.497 6.670 6.482 6.662 15,567,486 +0.05(+0.79%)
Feb 26, 2013 6.636 6.711 6.463 6.610 20,022,148 -0.06(-0.90%)
Feb 25, 2013 6.819 6.857 6.658 6.670 23,986,744 -0.12(-1.77%)
Feb 22, 2013 6.737 6.803 6.670 6.789 12,541,380 +0.15(+2.26%)
Feb 21, 2013 6.718 6.741 6.595 6.640 12,280,187 -0.13(-1.94%)
Feb 20, 2013 6.932 6.943 6.703 6.771 11,974,044 -0.18(-2.54%)
Feb 19, 2013 7.007 7.026 6.932 6.947 14,734,934 +0.04(+0.60%)
Feb 15, 2013 6.786 6.958 6.774 6.906 21,563,184 +0.18(+2.62%)
Feb 14, 2013 6.666 6.730 6.625 6.730 13,645,975 -0.05(-0.77%)
Feb 13, 2013 6.801 6.842 6.746 6.782 13,366,359 -0.00(-0.06%)
Feb 12, 2013 6.786 6.838 6.760 6.786 5,863,615 +0.04(+0.67%)
Feb 11, 2013 6.737 6.771 6.711 6.741 5,214,877 -0.04(-0.55%)
Feb 08, 2013 6.677 6.801 6.656 6.778 17,104,864 +0.12(+1.80%)
Feb 07, 2013 6.715 6.718 6.591 6.658 11,501,831 -0.01(-0.11%)
Feb 06, 2013 6.707 6.707 6.576 6.666 17,702,400 -0.06(-0.96%)
Feb 04, 2013 6.746 6.753 6.667 6.731 14,263,790 -0.12(-1.80%)
Feb 01, 2013 6.888 6.906 6.802 6.854 10,615,089 -0.02(-0.27%)
Jan 31, 2013 6.798 6.895 6.779 6.873 12,367,839 +0.10(+1.43%)
Jan 30, 2013 6.775 6.843 6.716 6.775 18,820,078 -0.06(-0.82%)
Jan 29, 2013 6.832 6.850 6.772 6.832 18,947,564 -0.01(-0.11%)
Jan 28, 2013 6.944 6.955 6.805 6.839 20,424,802 -0.20(-2.82%)
Jan 25, 2013 6.955 7.037 6.929 7.037 13,083,083 +0.07(+0.97%)
Jan 24, 2013 6.933 7.026 6.904 6.970 17,530,310 +0.01(+0.16%)
Jan 23, 2013 6.962 6.981 6.929 6.959 11,793,913 -0.08(-1.12%)
Jan 22, 2013 6.940 7.048 6.940 7.037 15,876,535 +0.03(+0.37%)
Jan 18, 2013 6.936 7.015 6.929 7.011 20,627,156 +0.03(+0.48%)
Jan 17, 2013 6.933 7.011 6.929 6.977 15,893,547 +0.11(+1.63%)
Jan 16, 2013 6.790 6.869 6.779 6.865 10,081,949 -0.01(-0.11%)
Jan 15, 2013 6.899 6.906 6.839 6.873 15,135,695 -0.10(-1.45%)
Jan 14, 2013 6.977 7.013 6.933 6.974 21,901,370 +0.12(+1.69%)
Jan 11, 2013 6.832 6.873 6.790 6.858 14,613,902 -0.03(-0.49%)
Jan 10, 2013 6.921 6.940 6.828 6.891 30,643,886 -0.08(-1.13%)
Jan 09, 2013 6.899 6.989 6.884 6.970 22,494,962 +0.10(+1.47%)
Jan 08, 2013 6.850 6.925 6.832 6.869 18,272,146 -0.00(-0.05%)
Jan 07, 2013 6.839 6.891 6.820 6.873 13,897,564 -0.00(-0.05%)
Jan 04, 2013 6.826 6.891 6.738 6.876 27,190,104 -0.07(-1.08%)
Jan 03, 2013 6.716 7.004 6.701 6.951 40,852,908 +0.31(+4.68%)
Jan 02, 2013 6.643 6.658 6.573 6.641 16,426,295 +0.15(+2.30%)
Dec 31, 2012 6.409 6.495 6.375 6.491 8,563,048 +0.07(+1.11%)
Dec 28, 2012 6.394 6.476 6.379 6.420 13,221,128 -0.04(-0.58%)
Dec 27, 2012 6.461 6.491 6.368 6.458 16,788,452 -0.01(-0.23%)
Dec 26, 2012 6.517 6.544 6.450 6.473 9,284,700 -0.01(-0.20%)
Dec 24, 2012 6.489 6.537 6.452 6.485 3,006,433 -0.02(-0.28%)
Dec 21, 2012 6.404 6.524 6.404 6.504 20,547,646 -0.01(-0.16%)
Dec 20, 2012 6.485 6.515 6.445 6.514 21,197,378 +0.02(+0.28%)
Dec 19, 2012 6.382 6.537 6.349 6.496 31,904,530 +0.15(+2.38%)
Dec 18, 2012 6.283 6.349 6.235 6.346 14,728,902 +0.01(+0.23%)
Dec 17, 2012 6.335 6.399 6.279 6.331 22,020,426 -0.01(-0.17%)
Dec 14, 2012 6.323 6.353 6.283 6.342 19,259,382 +0.01(+0.17%)
Dec 13, 2012 6.368 6.441 6.312 6.331 20,060,518 +0.01(+0.23%)
Dec 12, 2012 6.316 6.368 6.276 6.316 15,362,326 +0.01(+0.12%)
Dec 11, 2012 6.243 6.336 6.228 6.309 14,253,864 +0.04(+0.65%)
Dec 10, 2012 6.202 6.301 6.187 6.268 14,701,046 +0.06(+1.01%)
Dec 07, 2012 6.239 6.268 6.125 6.206 25,104,816 -0.03(-0.47%)
Dec 06, 2012 6.221 6.268 6.151 6.235 23,085,878 -0.06(-0.93%)
Dec 05, 2012 6.154 6.375 6.140 6.294 34,148,108 +0.17(+2.70%)
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.