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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 29, 2012 5.409 5.512 5.380 5.453 31,036,836 +0.27(+5.24%)
Jun 28, 2012 5.163 5.196 5.072 5.182 27,562,992 -0.07(-1.25%)
Jun 27, 2012 5.165 5.284 5.120 5.247 25,620,602 +0.10(+1.91%)
Jun 26, 2012 5.182 5.204 5.098 5.149 28,383,406 -0.02(-0.35%)
Jun 25, 2012 5.265 5.276 5.156 5.167 39,823,824 -0.19(-3.53%)
Jun 22, 2012 5.437 5.440 5.267 5.356 24,225,072 -0.06(-1.08%)
Jun 21, 2012 5.539 5.560 5.397 5.415 23,735,116 -0.18(-3.25%)
Jun 20, 2012 5.604 5.630 5.464 5.597 28,111,356 -0.08(-1.41%)
Jun 19, 2012 5.582 5.695 5.559 5.677 19,925,374 +0.13(+2.43%)
Jun 18, 2012 5.484 5.597 5.480 5.542 21,108,804 -0.05(-0.98%)
Jun 15, 2012 5.531 5.608 5.498 5.597 27,101,210 +0.10(+1.79%)
Jun 14, 2012 5.440 5.520 5.378 5.498 43,756,816 +0.08(+1.41%)
Jun 13, 2012 5.393 5.520 5.382 5.422 28,284,090 -0.02(-0.33%)
Jun 12, 2012 5.393 5.455 5.378 5.440 34,886,008 +0.07(+1.29%)
Jun 11, 2012 5.469 5.469 5.367 5.371 45,493,552 +0.00(+0.00%)
Jun 08, 2012 5.386 5.400 5.313 5.371 19,018,372 -0.10(-1.80%)
Jun 07, 2012 5.469 5.564 5.455 5.469 20,865,786 +0.06(+1.14%)
Jun 06, 2012 5.171 5.407 5.149 5.407 50,294,080 +0.22(+4.21%)
Jun 05, 2012 5.269 5.298 5.134 5.189 29,443,998 -0.03(-0.56%)
Jun 04, 2012 5.229 5.320 5.185 5.218 26,228,068 -0.04(-0.84%)
Jun 01, 2012 5.237 5.364 5.233 5.262 35,304,596 -0.07(-1.23%)
May 31, 2012 5.222 5.362 5.200 5.328 35,301,740 +0.07(+1.24%)
May 30, 2012 5.102 5.277 5.102 5.262 40,031,552 -0.01(-0.28%)
May 29, 2012 5.251 5.291 5.208 5.277 40,593,348 +0.05(+1.05%)
May 25, 2012 5.157 5.284 5.120 5.222 35,151,544 +0.12(+2.43%)
May 24, 2012 5.098 5.146 5.015 5.098 38,798,760 +0.01(+0.14%)
May 23, 2012 5.022 5.098 4.838 5.091 37,408,564 +0.02(+0.43%)
May 22, 2012 5.157 5.171 5.035 5.069 41,792,360 -0.10(-1.90%)
May 21, 2012 4.873 5.182 4.862 5.168 68,004,152 +0.31(+6.29%)
May 18, 2012 4.906 4.927 4.793 4.862 37,278,292 -0.02(-0.45%)
May 17, 2012 5.091 5.098 4.880 4.884 56,092,236 -0.22(-4.35%)
May 16, 2012 5.317 5.317 5.051 5.106 47,393,944 -0.11(-2.09%)
May 15, 2012 5.310 5.353 5.189 5.215 28,694,874 -0.06(-1.10%)
May 14, 2012 5.364 5.371 5.237 5.273 26,484,690 -0.21(-3.85%)
May 11, 2012 5.499 5.608 5.473 5.484 21,784,838 -0.02(-0.33%)
May 10, 2012 5.575 5.593 5.486 5.502 23,156,744 +0.04(+0.73%)
May 09, 2012 5.448 5.502 5.408 5.462 27,549,560 -0.08(-1.51%)
May 08, 2012 5.579 5.593 5.513 5.546 26,487,406 -0.08(-1.49%)
May 07, 2012 5.652 5.688 5.546 5.630 21,498,406 -0.01(-0.26%)
May 04, 2012 5.764 5.779 5.615 5.644 44,464,840 -0.09(-1.59%)
May 03, 2012 5.703 5.739 5.633 5.735 41,585,396 -0.00(-0.01%)
May 02, 2012 5.838 5.925 5.718 5.736 43,468,360 -0.14(-2.41%)
May 01, 2012 5.838 5.939 5.823 5.878 14,680,190 +0.05(+0.81%)
Apr 30, 2012 5.827 5.838 5.782 5.830 14,589,796 +0.01(+0.13%)
Apr 27, 2012 5.841 5.849 5.783 5.823 18,752,858 +0.03(+0.57%)
Apr 26, 2012 5.729 5.816 5.710 5.790 24,232,590 +0.00(+0.00%)
Apr 25, 2012 5.885 5.958 5.754 5.790 29,030,748 -0.14(-2.33%)
Apr 24, 2012 5.936 5.990 5.903 5.929 23,978,268 +0.01(+0.25%)
Apr 23, 2012 5.830 5.923 5.787 5.914 31,201,284 -0.02(-0.31%)
Apr 20, 2012 5.972 6.012 5.925 5.932 14,681,326 +0.04(+0.68%)
Apr 19, 2012 5.899 5.961 5.832 5.892 16,704,217 -0.03(-0.49%)
Apr 18, 2012 5.885 5.976 5.845 5.921 27,039,928 -0.10(-1.63%)
Apr 17, 2012 6.078 6.096 5.985 6.020 21,214,002 -0.03(-0.54%)
Apr 16, 2012 6.118 6.123 5.990 6.052 16,589,122 -0.01(-0.18%)
Apr 13, 2012 6.187 6.194 6.041 6.063 17,521,556 -0.18(-2.86%)
Apr 12, 2012 6.150 6.270 6.136 6.241 20,822,252 +0.13(+2.14%)
Apr 11, 2012 6.147 6.209 6.092 6.110 24,154,944 +0.07(+1.08%)
Apr 10, 2012 6.129 6.143 5.939 6.045 32,449,046 -0.06(-0.95%)
Apr 09, 2012 6.041 6.114 6.038 6.103 17,971,256 -0.03(-0.53%)
Apr 05, 2012 6.110 6.209 6.063 6.136 28,542,156 -0.01(-0.18%)
Apr 04, 2012 6.270 6.270 6.147 6.147 41,032,192 -0.18(-2.82%)
Apr 03, 2012 6.398 6.453 6.296 6.325 19,650,444 -0.07(-1.03%)
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.