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 )

2.420 -0.020 (-0.82%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 5, 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 (%)
Mar 30, 2012 6.395 6.417 6.268 6.341 19,260,176 -0.04(-0.57%)
Mar 29, 2012 6.334 6.384 6.250 6.377 19,666,904 -0.05(-0.73%)
Mar 28, 2012 6.544 6.544 6.388 6.424 19,285,820 -0.14(-2.10%)
Mar 27, 2012 6.587 6.660 6.547 6.562 12,256,644 -0.07(-1.09%)
Mar 26, 2012 6.616 6.649 6.565 6.634 11,950,817 +0.08(+1.27%)
Mar 23, 2012 6.464 6.569 6.428 6.551 20,385,704 +0.12(+1.80%)
Mar 22, 2012 6.428 6.464 6.341 6.435 28,788,356 -0.03(-0.50%)
Mar 21, 2012 6.464 6.504 6.410 6.468 20,303,684 -0.01(-0.11%)
Mar 20, 2012 6.478 6.498 6.435 6.475 23,323,290 -0.11(-1.60%)
Mar 19, 2012 6.616 6.681 6.573 6.580 16,113,858 -0.11(-1.63%)
Mar 16, 2012 6.678 6.728 6.663 6.689 12,671,499 +0.03(+0.49%)
Mar 15, 2012 6.555 6.667 6.533 6.656 17,016,256 +0.06(+0.93%)
Mar 14, 2012 6.609 6.634 6.515 6.594 17,666,736 -0.08(-1.14%)
Mar 13, 2012 6.529 6.681 6.518 6.670 19,123,260 +0.17(+2.68%)
Mar 12, 2012 6.518 6.522 6.413 6.497 16,259,582 -0.11(-1.70%)
Mar 09, 2012 6.565 6.656 6.551 6.609 19,363,106 +0.01(+0.11%)
Mar 08, 2012 6.558 6.616 6.547 6.602 23,233,840 +0.13(+2.02%)
Mar 07, 2012 6.388 6.491 6.366 6.471 27,102,336 +0.09(+1.42%)
Mar 06, 2012 6.457 6.478 6.344 6.381 19,401,184 -0.22(-3.35%)
Mar 05, 2012 6.689 6.699 6.573 6.602 13,119,301 -0.11(-1.62%)
Mar 02, 2012 6.725 6.812 6.698 6.710 23,830,704 -0.01(-0.17%)
Mar 01, 2012 6.642 6.765 6.635 6.722 18,998,610 +0.15(+2.32%)
Feb 29, 2012 6.602 6.685 6.504 6.570 23,385,504 -0.01(-0.11%)
Feb 28, 2012 6.522 6.591 6.480 6.577 23,498,732 +0.16(+2.43%)
Feb 27, 2012 6.410 6.465 6.370 6.421 22,800,688 -0.06(-0.95%)
Feb 24, 2012 6.472 6.512 6.428 6.483 14,022,405 +0.01(+0.17%)
Feb 23, 2012 6.544 6.551 6.443 6.472 19,549,906 -0.11(-1.60%)
Feb 22, 2012 6.660 6.675 6.519 6.577 20,289,390 -0.06(-0.93%)
Feb 21, 2012 6.664 6.664 6.548 6.638 19,778,620 +0.07(+1.10%)
Feb 17, 2012 6.548 6.573 6.504 6.566 18,330,792 +0.00(+0.00%)
Feb 16, 2012 6.360 6.566 6.345 6.566 21,653,122 +0.12(+1.80%)
Feb 15, 2012 6.559 6.577 6.417 6.450 30,951,710 -0.15(-2.30%)
Feb 14, 2012 6.584 6.602 6.512 6.602 23,343,718 -0.04(-0.60%)
Feb 13, 2012 6.617 6.646 6.582 6.642 26,094,738 +0.07(+1.12%)
Feb 10, 2012 6.525 6.568 6.492 6.568 20,440,492 -0.08(-1.14%)
Feb 09, 2012 6.681 6.713 6.586 6.644 28,023,094 -0.06(-0.92%)
Feb 08, 2012 6.746 6.782 6.664 6.706 19,866,162 -0.01(-0.22%)
Feb 07, 2012 6.706 6.756 6.605 6.720 20,597,084 +0.04(+0.54%)
Feb 06, 2012 6.662 6.704 6.634 6.684 12,330,993 -0.04(-0.59%)
Feb 03, 2012 6.673 6.731 6.641 6.724 22,682,834 +0.11(+1.64%)
Feb 02, 2012 6.565 6.655 6.529 6.615 22,179,862 +0.03(+0.38%)
Feb 01, 2012 6.475 6.616 6.446 6.590 48,873,508 +0.13(+1.96%)
Jan 31, 2012 6.536 6.594 6.446 6.464 40,606,076 -0.25(-3.72%)
Jan 30, 2012 6.681 6.724 6.594 6.713 23,640,510 -0.14(-2.11%)
Jan 27, 2012 6.815 6.903 6.804 6.858 26,232,634 +0.04(+0.64%)
Jan 26, 2012 6.858 6.901 6.740 6.815 29,069,872 -0.04(-0.58%)
Jan 25, 2012 6.674 6.871 6.619 6.854 17,664,118 +0.14(+2.10%)
Jan 24, 2012 6.547 6.724 6.525 6.713 22,902,778 +0.01(+0.22%)
Jan 23, 2012 6.598 6.710 6.572 6.699 22,013,560 +0.03(+0.43%)
Jan 20, 2012 6.634 6.670 6.581 6.670 20,300,352 +0.03(+0.38%)
Jan 19, 2012 6.551 6.652 6.540 6.645 43,652,424 +0.07(+0.99%)
Jan 18, 2012 6.388 6.583 6.381 6.580 20,012,250 +0.23(+3.64%)
Jan 17, 2012 6.489 6.529 6.341 6.348 27,568,988 +0.00(+0.00%)
Jan 13, 2012 6.326 6.381 6.276 6.348 20,112,712 -0.12(-1.90%)
Jan 12, 2012 6.449 6.489 6.413 6.471 17,925,930 +0.04(+0.56%)
Jan 11, 2012 6.352 6.446 6.337 6.435 12,344,032 +0.04(+0.62%)
Jan 10, 2012 6.420 6.496 6.390 6.395 25,901,590 +0.10(+1.55%)
Jan 09, 2012 6.232 6.308 6.200 6.298 24,476,708 +0.11(+1.75%)
Jan 06, 2012 6.185 6.218 6.117 6.189 19,943,872 +0.02(+0.29%)
Jan 05, 2012 6.099 6.182 5.987 6.171 22,362,198 -0.02(-0.29%)
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.