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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 6.807 6.904 6.788 6.882 12,351,988 +0.10(+1.43%)
Jan 30, 2013 6.784 6.852 6.724 6.784 18,795,956 -0.06(-0.82%)
Jan 29, 2013 6.840 6.859 6.780 6.840 18,923,280 -0.01(-0.11%)
Jan 28, 2013 6.953 6.964 6.814 6.848 20,398,624 -0.20(-2.82%)
Jan 25, 2013 6.964 7.046 6.938 7.046 13,066,315 +0.07(+0.97%)
Jan 24, 2013 6.941 7.035 6.913 6.979 17,507,842 +0.01(+0.16%)
Jan 23, 2013 6.971 6.990 6.938 6.968 11,778,797 -0.08(-1.12%)
Jan 22, 2013 6.949 7.057 6.949 7.046 15,856,187 +0.03(+0.37%)
Jan 18, 2013 6.945 7.024 6.938 7.020 20,600,720 +0.03(+0.48%)
Jan 17, 2013 6.941 7.020 6.938 6.986 15,873,177 +0.11(+1.63%)
Jan 16, 2013 6.799 6.878 6.788 6.874 10,069,027 -0.01(-0.11%)
Jan 15, 2013 6.908 6.915 6.848 6.882 15,116,296 -0.10(-1.45%)
Jan 14, 2013 6.986 7.022 6.941 6.983 21,873,300 +0.12(+1.69%)
Jan 11, 2013 6.840 6.882 6.799 6.867 14,595,173 -0.03(-0.49%)
Jan 10, 2013 6.930 6.949 6.837 6.900 30,604,612 -0.08(-1.13%)
Jan 09, 2013 6.908 6.998 6.893 6.979 22,466,132 +0.10(+1.47%)
Jan 08, 2013 6.859 6.934 6.840 6.878 18,248,728 -0.00(-0.05%)
Jan 07, 2013 6.848 6.900 6.829 6.882 13,879,753 -0.00(-0.05%)
Jan 04, 2013 6.835 6.900 6.747 6.885 27,155,258 -0.07(-1.08%)
Jan 03, 2013 6.724 7.013 6.709 6.960 40,800,552 +0.31(+4.68%)
Jan 02, 2013 6.651 6.666 6.582 6.649 16,405,242 +0.15(+2.30%)
Dec 31, 2012 6.417 6.503 6.384 6.500 8,552,073 +0.07(+1.11%)
Dec 28, 2012 6.402 6.484 6.387 6.428 13,204,183 -0.04(-0.58%)
Dec 27, 2012 6.470 6.500 6.376 6.466 16,766,935 -0.01(-0.23%)
Dec 26, 2012 6.526 6.552 6.458 6.481 9,272,800 -0.01(-0.20%)
Dec 24, 2012 6.497 6.545 6.460 6.494 3,002,581 -0.02(-0.28%)
Dec 21, 2012 6.413 6.532 6.413 6.512 20,521,316 -0.01(-0.16%)
Dec 20, 2012 6.494 6.523 6.453 6.523 21,170,214 +0.02(+0.28%)
Dec 19, 2012 6.390 6.545 6.357 6.505 31,863,646 +0.15(+2.38%)
Dec 18, 2012 6.291 6.357 6.243 6.354 14,710,028 +0.01(+0.23%)
Dec 17, 2012 6.343 6.407 6.287 6.339 21,992,208 -0.01(-0.17%)
Dec 14, 2012 6.332 6.361 6.291 6.350 19,234,702 +0.01(+0.17%)
Dec 13, 2012 6.376 6.449 6.321 6.339 20,034,812 +0.01(+0.23%)
Dec 12, 2012 6.324 6.376 6.284 6.324 15,342,641 +0.01(+0.12%)
Dec 11, 2012 6.251 6.344 6.236 6.317 14,235,598 +0.04(+0.65%)
Dec 10, 2012 6.210 6.310 6.195 6.276 14,682,208 +0.06(+1.01%)
Dec 07, 2012 6.247 6.276 6.133 6.214 25,072,646 -0.03(-0.47%)
Dec 06, 2012 6.229 6.276 6.159 6.243 23,056,294 -0.06(-0.93%)
Dec 05, 2012 6.162 6.383 6.148 6.302 34,104,352 +0.17(+2.70%)
Dec 04, 2012 6.166 6.177 6.067 6.136 24,097,646 -0.06(-0.95%)
Nov 30, 2012 6.067 6.214 6.004 6.195 51,607,640 +0.21(+3.44%)
Nov 29, 2012 5.927 6.048 5.923 5.989 21,449,904 +0.04(+0.62%)
Nov 28, 2012 5.945 5.976 5.879 5.953 31,800,362 -0.05(-0.80%)
Nov 27, 2012 6.089 6.118 5.982 6.000 16,698,327 -0.08(-1.27%)
Nov 26, 2012 6.118 6.136 6.048 6.078 16,187,991 -0.05(-0.84%)
Nov 23, 2012 6.103 6.155 6.078 6.129 12,399,071 +0.11(+1.83%)
Nov 21, 2012 5.975 6.022 5.949 6.019 18,673,076 +0.01(+0.12%)
Nov 20, 2012 5.953 6.045 5.897 6.011 15,391,716 +0.04(+0.62%)
Nov 19, 2012 5.835 5.982 5.831 5.975 21,842,276 +0.21(+3.63%)
Nov 16, 2012 5.868 5.875 5.752 5.765 27,157,944 -0.04(-0.63%)
Nov 15, 2012 5.776 5.838 5.702 5.802 22,023,208 +0.11(+2.01%)
Nov 14, 2012 5.743 5.774 5.671 5.688 24,008,344 -0.09(-1.53%)
Nov 13, 2012 5.702 5.831 5.658 5.776 22,084,148 +0.02(+0.32%)
Nov 12, 2012 5.747 5.776 5.713 5.758 15,676,819 -0.01(-0.13%)
Nov 09, 2012 5.747 5.813 5.717 5.765 13,896,910 -0.04(-0.63%)
Nov 08, 2012 5.912 5.997 5.780 5.802 21,151,610 -0.11(-1.81%)
Nov 07, 2012 6.019 6.019 5.890 5.908 28,385,850 -0.13(-2.19%)
Nov 06, 2012 6.037 6.122 6.026 6.041 13,443,295 +0.03(+0.49%)
Nov 05, 2012 5.971 6.026 5.949 6.011 18,152,496 -0.01(-0.12%)
Nov 02, 2012 6.251 6.320 5.982 6.019 15,994,056 +0.04(+0.61%)
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.