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
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2012 6.042 6.084 5.974 6.022 19,974,856 -0.01(-0.24%)
Aug 30, 2012 5.967 6.037 5.956 6.037 16,022,097 +0.00(+0.00%)
Aug 29, 2012 6.117 6.143 6.009 6.037 17,031,640 -0.06(-1.02%)
Aug 27, 2012 6.132 6.154 6.081 6.099 10,659,718 -0.07(-1.19%)
Aug 24, 2012 6.128 6.216 6.103 6.172 15,585,781 -0.01(-0.24%)
Aug 23, 2012 6.227 6.227 6.114 6.187 14,264,880 -0.09(-1.40%)
Aug 22, 2012 6.257 6.279 6.183 6.275 19,013,042 +0.01(+0.23%)
Aug 21, 2012 6.301 6.374 6.238 6.260 18,342,090 -0.07(-1.16%)
Aug 20, 2012 6.308 6.356 6.290 6.334 16,007,581 +0.02(+0.29%)
Aug 17, 2012 6.279 6.337 6.257 6.315 15,081,482 +0.05(+0.76%)
Aug 16, 2012 6.231 6.282 6.180 6.268 20,379,098 +0.11(+1.79%)
Aug 15, 2012 6.187 6.209 6.143 6.158 19,533,984 +0.02(+0.30%)
Aug 14, 2012 6.150 6.224 6.117 6.139 16,592,153 -0.05(-0.77%)
Aug 13, 2012 6.147 6.205 6.099 6.187 16,459,627 -0.01(-0.18%)
Aug 10, 2012 6.088 6.205 6.050 6.198 19,903,738 +0.11(+1.81%)
Aug 09, 2012 6.103 6.136 6.029 6.088 18,574,756 -0.01(-0.24%)
Aug 08, 2012 6.004 6.132 5.967 6.103 18,345,286 +0.09(+1.46%)
Aug 07, 2012 5.978 6.136 5.971 6.015 34,610,880 +0.05(+0.80%)
Aug 06, 2012 5.872 6.029 5.846 5.967 28,066,196 +0.16(+2.71%)
Aug 03, 2012 5.765 5.864 5.743 5.809 26,538,284 +0.20(+3.60%)
Aug 02, 2012 5.586 5.674 5.545 5.608 35,377,376 -0.07(-1.16%)
Aug 01, 2012 5.648 5.730 5.534 5.674 22,838,870 +0.05(+0.91%)
Jul 31, 2012 5.655 5.681 5.531 5.622 29,208,074 -0.06(-1.03%)
Jul 30, 2012 5.597 5.732 5.593 5.681 16,547,001 +0.04(+0.71%)
Jul 27, 2012 5.457 5.688 5.380 5.641 38,432,368 +0.29(+5.48%)
Jul 26, 2012 5.384 5.388 5.291 5.347 45,106,400 +0.08(+1.60%)
Jul 25, 2012 5.355 5.377 5.252 5.263 29,391,560 +0.01(+0.28%)
Jul 24, 2012 5.270 5.292 5.127 5.248 52,561,872 +0.04(+0.70%)
Jul 23, 2012 5.278 5.281 5.113 5.212 69,340,552 -0.32(-5.83%)
Jul 20, 2012 5.527 5.578 5.509 5.534 24,099,992 -0.05(-0.92%)
Jul 19, 2012 5.534 5.620 5.527 5.586 25,274,448 +0.10(+1.80%)
Jul 18, 2012 5.366 5.516 5.358 5.487 18,640,952 +0.08(+1.42%)
Jul 17, 2012 5.391 5.424 5.355 5.410 20,138,044 +0.03(+0.48%)
Jul 16, 2012 5.377 5.417 5.336 5.384 35,623,220 -0.00(-0.07%)
Jul 13, 2012 5.355 5.406 5.340 5.388 27,649,152 +0.08(+1.59%)
Jul 12, 2012 5.322 5.344 5.259 5.303 33,052,866 -0.14(-2.56%)
Jul 11, 2012 5.461 5.512 5.366 5.443 24,729,576 -0.02(-0.34%)
Jul 10, 2012 5.589 5.600 5.406 5.461 28,472,028 -0.05(-0.93%)
Jul 09, 2012 5.494 5.534 5.450 5.512 15,964,446 -0.03(-0.46%)
Jul 06, 2012 5.446 5.538 5.421 5.538 25,029,400 -0.07(-1.24%)
Jul 05, 2012 5.564 5.652 5.479 5.608 23,912,382 -0.05(-0.84%)
Jul 03, 2012 5.604 5.685 5.575 5.655 18,227,192 +0.11(+2.05%)
Jul 02, 2012 5.472 5.567 5.450 5.542 25,473,148 +0.10(+1.75%)
Jun 29, 2012 5.402 5.505 5.373 5.446 31,075,540 +0.27(+5.24%)
Jun 28, 2012 5.157 5.190 5.065 5.175 27,597,364 -0.07(-1.25%)
Jun 27, 2012 5.159 5.277 5.113 5.241 25,652,550 +0.10(+1.91%)
Jun 26, 2012 5.175 5.197 5.092 5.142 28,418,798 -0.02(-0.35%)
Jun 25, 2012 5.259 5.270 5.150 5.161 39,873,484 -0.19(-3.53%)
Jun 22, 2012 5.430 5.433 5.261 5.350 24,255,280 -0.06(-1.08%)
Jun 21, 2012 5.532 5.553 5.390 5.408 23,764,712 -0.18(-3.25%)
Jun 20, 2012 5.597 5.623 5.457 5.590 28,146,410 -0.08(-1.41%)
Jun 19, 2012 5.575 5.688 5.552 5.670 19,950,220 +0.13(+2.43%)
Jun 18, 2012 5.477 5.590 5.473 5.535 21,135,126 -0.05(-0.98%)
Jun 15, 2012 5.524 5.601 5.492 5.590 27,135,004 +0.10(+1.79%)
Jun 14, 2012 5.433 5.513 5.372 5.492 43,811,380 +0.08(+1.41%)
Jun 13, 2012 5.386 5.513 5.375 5.415 28,319,360 -0.02(-0.33%)
Jun 12, 2012 5.386 5.448 5.371 5.433 34,929,508 +0.07(+1.29%)
Jun 11, 2012 5.463 5.463 5.361 5.364 45,550,280 +0.00(+0.00%)
Jun 08, 2012 5.379 5.393 5.306 5.364 19,042,086 -0.10(-1.80%)
Jun 07, 2012 5.463 5.557 5.448 5.463 20,891,806 +0.06(+1.14%)
Jun 06, 2012 5.164 5.401 5.142 5.401 50,356,796 +0.22(+4.21%)
Jun 05, 2012 5.263 5.292 5.128 5.182 29,480,714 -0.03(-0.56%)
Jun 04, 2012 5.222 5.313 5.179 5.212 26,260,774 -0.04(-0.84%)
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.