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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.394 5.497 5.365 5.438 31,122,618 +0.27(+5.24%)
Jun 28, 2012 5.149 5.182 5.058 5.168 27,639,172 -0.07(-1.25%)
Jun 27, 2012 5.151 5.269 5.106 5.233 25,691,416 +0.10(+1.91%)
Jun 26, 2012 5.167 5.189 5.084 5.135 28,461,856 -0.02(-0.35%)
Jun 25, 2012 5.251 5.262 5.142 5.153 39,933,896 -0.19(-3.54%)
Jun 22, 2012 5.422 5.425 5.253 5.342 24,292,028 -0.06(-1.08%)
Jun 21, 2012 5.523 5.545 5.382 5.400 23,800,718 -0.18(-3.25%)
Jun 20, 2012 5.589 5.614 5.449 5.581 28,189,054 -0.08(-1.41%)
Jun 19, 2012 5.567 5.679 5.543 5.661 19,980,446 +0.13(+2.43%)
Jun 18, 2012 5.469 5.581 5.465 5.527 21,167,148 -0.05(-0.98%)
Jun 15, 2012 5.516 5.592 5.483 5.581 27,176,116 +0.10(+1.79%)
Jun 14, 2012 5.425 5.505 5.363 5.483 43,877,756 +0.08(+1.41%)
Jun 13, 2012 5.378 5.505 5.367 5.407 28,362,266 -0.02(-0.33%)
Jun 12, 2012 5.378 5.440 5.363 5.425 34,982,432 +0.07(+1.29%)
Jun 11, 2012 5.454 5.454 5.353 5.356 45,619,296 +0.00(+0.00%)
Jun 08, 2012 5.371 5.385 5.298 5.356 19,070,938 -0.10(-1.80%)
Jun 07, 2012 5.454 5.549 5.440 5.454 20,923,458 +0.06(+1.14%)
Jun 06, 2012 5.156 5.393 5.135 5.393 50,433,092 +0.22(+4.21%)
Jun 05, 2012 5.255 5.284 5.120 5.175 29,525,380 -0.03(-0.56%)
Jun 04, 2012 5.215 5.305 5.171 5.204 26,300,560 -0.04(-0.84%)
Jun 01, 2012 5.222 5.349 5.219 5.248 35,402,184 -0.07(-1.23%)
May 31, 2012 5.208 5.348 5.186 5.313 35,399,316 +0.07(+1.24%)
May 30, 2012 5.088 5.262 5.088 5.248 40,142,204 -0.01(-0.28%)
May 29, 2012 5.237 5.277 5.193 5.262 40,705,552 +0.05(+1.05%)
May 25, 2012 5.142 5.269 5.106 5.208 35,248,708 +0.12(+2.43%)
May 24, 2012 5.084 5.132 5.001 5.084 38,906,008 +0.01(+0.14%)
May 23, 2012 5.008 5.084 4.825 5.077 37,511,968 +0.02(+0.43%)
May 22, 2012 5.142 5.157 5.021 5.055 41,907,880 -0.10(-1.90%)
May 21, 2012 4.859 5.168 4.848 5.153 68,192,128 +0.30(+6.29%)
May 18, 2012 4.892 4.914 4.780 4.848 37,381,336 -0.02(-0.45%)
May 17, 2012 5.077 5.084 4.867 4.870 56,247,284 -0.22(-4.35%)
May 16, 2012 5.302 5.302 5.037 5.092 47,524,948 -0.11(-2.09%)
May 15, 2012 5.295 5.338 5.175 5.201 28,774,192 -0.06(-1.10%)
May 14, 2012 5.349 5.357 5.222 5.259 26,557,898 -0.21(-3.85%)
May 11, 2012 5.484 5.592 5.458 5.469 21,845,056 -0.02(-0.33%)
May 10, 2012 5.560 5.578 5.471 5.487 23,220,752 +0.04(+0.73%)
May 09, 2012 5.433 5.487 5.393 5.447 27,625,712 -0.08(-1.51%)
May 08, 2012 5.563 5.578 5.498 5.531 26,560,622 -0.08(-1.49%)
May 07, 2012 5.636 5.672 5.531 5.614 21,557,832 -0.01(-0.26%)
May 04, 2012 5.749 5.763 5.600 5.629 44,587,748 -0.09(-1.59%)
May 03, 2012 5.687 5.723 5.618 5.719 41,700,344 -0.00(-0.01%)
May 02, 2012 5.822 5.909 5.702 5.720 43,588,512 -0.14(-2.41%)
May 01, 2012 5.822 5.923 5.807 5.861 14,720,768 +0.05(+0.81%)
Apr 30, 2012 5.811 5.822 5.766 5.814 14,630,124 +0.01(+0.13%)
Apr 27, 2012 5.825 5.832 5.767 5.807 18,804,694 +0.03(+0.57%)
Apr 26, 2012 5.713 5.800 5.695 5.774 24,299,570 +0.00(+0.00%)
Apr 25, 2012 5.869 5.941 5.738 5.774 29,110,992 -0.14(-2.33%)
Apr 24, 2012 5.919 5.974 5.887 5.912 24,044,546 +0.01(+0.25%)
Apr 23, 2012 5.814 5.907 5.771 5.898 31,287,528 -0.02(-0.31%)
Apr 20, 2012 5.956 5.996 5.909 5.916 14,721,907 +0.04(+0.68%)
Apr 19, 2012 5.883 5.945 5.816 5.876 16,750,389 -0.03(-0.49%)
Apr 18, 2012 5.869 5.959 5.829 5.905 27,114,670 -0.10(-1.63%)
Apr 17, 2012 6.061 6.079 5.968 6.003 21,272,640 -0.03(-0.54%)
Apr 16, 2012 6.101 6.106 5.974 6.036 16,634,976 -0.01(-0.18%)
Apr 13, 2012 6.170 6.177 6.025 6.046 17,569,988 -0.18(-2.86%)
Apr 12, 2012 6.133 6.253 6.119 6.224 20,879,808 +0.13(+2.14%)
Apr 11, 2012 6.130 6.192 6.075 6.094 24,221,710 +0.07(+1.08%)
Apr 10, 2012 6.112 6.126 5.923 6.028 32,538,740 -0.06(-0.95%)
Apr 09, 2012 6.025 6.097 6.021 6.086 18,020,930 -0.03(-0.53%)
Apr 05, 2012 6.094 6.192 6.046 6.119 28,621,050 -0.01(-0.18%)
Apr 04, 2012 6.253 6.253 6.130 6.130 41,145,608 -0.18(-2.82%)
Apr 03, 2012 6.381 6.435 6.279 6.308 19,704,752 -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.