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 (%)
Sep 28, 2012 5.791 5.904 5.765 5.897 30,146,956 -0.10(-1.59%)
Sep 27, 2012 5.912 6.013 5.853 5.993 22,201,208 +0.12(+2.00%)
Sep 26, 2012 5.937 5.963 5.827 5.875 41,111,224 -0.07(-1.17%)
Sep 25, 2012 6.216 6.235 5.937 5.945 54,840,440 -0.44(-6.95%)
Sep 24, 2012 6.442 6.488 6.363 6.389 12,872,338 -0.05(-0.74%)
Sep 21, 2012 6.473 6.528 6.415 6.437 19,546,088 +0.04(+0.57%)
Sep 20, 2012 6.374 6.415 6.332 6.400 16,424,238 -0.01(-0.23%)
Sep 19, 2012 6.411 6.484 6.370 6.415 11,221,533 +0.00(+0.06%)
Sep 18, 2012 6.462 6.473 6.382 6.411 18,574,876 -0.06(-0.85%)
Sep 17, 2012 6.532 6.554 6.437 6.466 17,990,984 -0.04(-0.62%)
Sep 14, 2012 6.459 6.605 6.444 6.506 32,848,582 +0.07(+1.08%)
Sep 13, 2012 6.165 6.451 6.147 6.437 29,123,434 +0.22(+3.48%)
Sep 12, 2012 6.202 6.275 6.183 6.220 21,399,602 +0.06(+0.89%)
Sep 11, 2012 6.154 6.198 6.143 6.165 17,865,528 +0.06(+0.96%)
Sep 10, 2012 6.194 6.216 6.092 6.106 20,646,616 -0.19(-2.97%)
Sep 07, 2012 6.143 6.367 6.143 6.293 21,260,152 +0.20(+3.31%)
Sep 06, 2012 6.040 6.128 6.033 6.092 18,489,394 +0.09(+1.47%)
Sep 05, 2012 5.947 6.033 5.906 6.004 15,277,029 +0.04(+0.74%)
Sep 04, 2012 6.015 6.026 5.919 5.960 17,028,576 -0.06(-1.03%)
Aug 31, 2012 6.042 6.084 5.974 6.022 19,975,572 -0.01(-0.24%)
Aug 30, 2012 5.967 6.036 5.956 6.036 16,022,673 +0.00(+0.00%)
Aug 29, 2012 6.117 6.143 6.009 6.036 17,032,252 -0.06(-1.02%)
Aug 27, 2012 6.132 6.154 6.080 6.099 10,660,101 -0.07(-1.19%)
Aug 24, 2012 6.128 6.216 6.103 6.172 15,586,341 -0.01(-0.24%)
Aug 23, 2012 6.227 6.227 6.114 6.187 14,265,392 -0.09(-1.40%)
Aug 22, 2012 6.257 6.279 6.183 6.275 19,013,726 +0.01(+0.23%)
Aug 21, 2012 6.301 6.374 6.238 6.260 18,342,750 -0.07(-1.16%)
Aug 20, 2012 6.308 6.356 6.290 6.334 16,008,155 +0.02(+0.29%)
Aug 17, 2012 6.279 6.337 6.257 6.315 15,082,023 +0.05(+0.76%)
Aug 16, 2012 6.231 6.282 6.180 6.268 20,379,830 +0.11(+1.79%)
Aug 15, 2012 6.187 6.209 6.143 6.158 19,534,684 +0.02(+0.30%)
Aug 14, 2012 6.150 6.224 6.117 6.139 16,592,749 -0.05(-0.77%)
Aug 13, 2012 6.147 6.205 6.099 6.187 16,460,218 -0.01(-0.18%)
Aug 10, 2012 6.088 6.205 6.049 6.198 19,904,454 +0.11(+1.81%)
Aug 09, 2012 6.103 6.136 6.029 6.088 18,575,422 -0.01(-0.24%)
Aug 08, 2012 6.003 6.132 5.967 6.103 18,345,944 +0.09(+1.46%)
Aug 07, 2012 5.978 6.136 5.970 6.014 34,612,124 +0.05(+0.80%)
Aug 06, 2012 5.871 6.029 5.846 5.967 28,067,204 +0.16(+2.71%)
Aug 03, 2012 5.765 5.864 5.743 5.809 26,539,238 +0.20(+3.60%)
Aug 02, 2012 5.585 5.673 5.545 5.607 35,378,648 -0.07(-1.16%)
Aug 01, 2012 5.648 5.730 5.534 5.673 22,839,690 +0.05(+0.91%)
Jul 31, 2012 5.655 5.681 5.530 5.622 29,209,120 -0.06(-1.03%)
Jul 30, 2012 5.596 5.732 5.593 5.681 16,547,594 +0.04(+0.71%)
Jul 27, 2012 5.457 5.688 5.380 5.640 38,433,748 +0.29(+5.48%)
Jul 26, 2012 5.384 5.388 5.290 5.347 45,108,020 +0.08(+1.60%)
Jul 25, 2012 5.355 5.377 5.252 5.263 29,392,614 +0.01(+0.28%)
Jul 24, 2012 5.270 5.292 5.127 5.248 52,563,756 +0.04(+0.70%)
Jul 23, 2012 5.278 5.281 5.113 5.212 69,343,032 -0.32(-5.83%)
Jul 20, 2012 5.527 5.578 5.508 5.534 24,100,856 -0.05(-0.92%)
Jul 19, 2012 5.534 5.620 5.527 5.585 25,275,356 +0.10(+1.80%)
Jul 18, 2012 5.366 5.516 5.358 5.486 18,641,620 +0.08(+1.42%)
Jul 17, 2012 5.391 5.424 5.355 5.410 20,138,766 +0.03(+0.48%)
Jul 16, 2012 5.377 5.417 5.336 5.384 35,624,496 -0.00(-0.07%)
Jul 13, 2012 5.355 5.406 5.340 5.388 27,650,144 +0.08(+1.59%)
Jul 12, 2012 5.322 5.344 5.259 5.303 33,054,050 -0.14(-2.56%)
Jul 11, 2012 5.461 5.512 5.366 5.442 24,730,464 -0.02(-0.34%)
Jul 10, 2012 5.589 5.600 5.406 5.461 28,473,048 -0.05(-0.93%)
Jul 09, 2012 5.494 5.534 5.450 5.512 15,965,018 -0.03(-0.46%)
Jul 06, 2012 5.446 5.538 5.421 5.538 25,030,298 -0.07(-1.24%)
Jul 05, 2012 5.563 5.651 5.479 5.607 23,913,240 -0.05(-0.84%)
Jul 03, 2012 5.604 5.684 5.574 5.655 18,227,846 +0.11(+2.05%)
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.