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 )

2.710 +0.040 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2011 6.166 6.282 6.166 6.244 7,362,267 +0.08(+1.28%)
Dec 29, 2011 6.106 6.166 6.098 6.166 9,062,631 +0.05(+0.86%)
Dec 28, 2011 6.200 6.207 6.067 6.113 15,076,081 -0.15(-2.33%)
Dec 27, 2011 6.226 6.259 6.199 6.259 13,608,130 -0.02(-0.30%)
Dec 23, 2011 6.308 6.331 6.229 6.278 15,194,923 +0.08(+1.33%)
Dec 21, 2011 6.196 6.218 6.098 6.196 29,687,240 +0.01(+0.24%)
Dec 20, 2011 6.177 6.278 6.151 6.181 32,367,632 +0.23(+3.84%)
Dec 19, 2011 5.986 6.057 5.930 5.952 29,608,782 -0.04(-0.63%)
Dec 16, 2011 6.042 6.072 5.923 5.990 28,156,782 +0.03(+0.50%)
Dec 15, 2011 6.117 6.147 5.939 5.960 19,330,164 -0.07(-1.24%)
Dec 14, 2011 6.132 6.147 6.012 6.035 18,268,560 -0.11(-1.77%)
Dec 13, 2011 6.263 6.297 6.076 6.143 19,346,220 -0.12(-1.90%)
Dec 12, 2011 6.251 6.266 6.152 6.263 22,419,054 -0.13(-2.08%)
Dec 09, 2011 6.274 6.429 6.274 6.396 14,743,640 +0.16(+2.61%)
Dec 08, 2011 6.292 6.381 6.192 6.233 25,664,678 -0.15(-2.32%)
Dec 07, 2011 6.370 6.462 6.333 6.381 28,465,472 -0.01(-0.23%)
Dec 06, 2011 6.370 6.469 6.277 6.396 19,468,078 -0.04(-0.57%)
Dec 05, 2011 6.506 6.519 6.388 6.433 29,543,284 +0.10(+1.52%)
Dec 02, 2011 6.414 6.458 6.251 6.336 27,209,392 +0.06(+0.92%)
Dec 01, 2011 6.257 6.375 6.194 6.279 36,231,568 +0.18(+3.03%)
Nov 30, 2011 6.128 6.261 6.013 6.094 42,779,476 +0.41(+7.14%)
Nov 29, 2011 5.743 5.839 5.677 5.688 15,492,098 -0.06(-1.03%)
Nov 28, 2011 5.762 5.799 5.695 5.747 20,076,574 +0.19(+3.46%)
Nov 25, 2011 5.470 5.618 5.463 5.555 17,035,988 +0.01(+0.20%)
Nov 23, 2011 5.666 5.703 5.514 5.544 32,215,994 -0.24(-4.15%)
Nov 22, 2011 5.865 5.887 5.758 5.784 34,905,316 -0.12(-2.00%)
Nov 21, 2011 5.972 5.995 5.838 5.902 44,646,872 -0.19(-3.09%)
Nov 18, 2011 6.301 6.301 6.057 6.091 36,952,224 -0.19(-3.06%)
Nov 17, 2011 6.501 6.508 6.198 6.283 24,052,594 -0.18(-2.74%)
Nov 16, 2011 6.456 6.600 6.427 6.460 17,515,580 -0.09(-1.41%)
Nov 15, 2011 6.460 6.604 6.434 6.552 12,091,457 +0.06(+0.85%)
Nov 14, 2011 6.571 6.619 6.482 6.497 15,862,461 -0.05(-0.79%)
Nov 11, 2011 6.486 6.587 6.465 6.549 14,096,735 +0.16(+2.54%)
Nov 10, 2011 6.563 6.586 6.327 6.386 18,016,330 -0.02(-0.35%)
Nov 09, 2011 6.456 6.515 6.371 6.408 25,863,688 -0.33(-4.88%)
Nov 08, 2011 6.630 6.748 6.586 6.737 17,475,154 +0.10(+1.50%)
Nov 07, 2011 6.626 6.667 6.563 6.637 15,585,183 +0.04(+0.56%)
Nov 04, 2011 6.582 6.622 6.441 6.600 17,770,664 -0.02(-0.33%)
Nov 03, 2011 6.755 6.778 6.611 6.622 36,364,720 -0.10(-1.45%)
Nov 02, 2011 6.694 6.770 6.628 6.720 16,697,595 +0.15(+2.25%)
Nov 01, 2011 6.343 6.654 6.314 6.572 34,724,496 -0.15(-2.20%)
Oct 31, 2011 6.842 6.877 6.720 6.720 24,558,802 -0.26(-3.75%)
Oct 28, 2011 6.875 7.019 6.849 6.982 26,582,072 +0.08(+1.18%)
Oct 27, 2011 6.823 7.056 6.679 6.901 72,304,440 +0.42(+6.43%)
Oct 26, 2011 6.473 6.506 6.236 6.484 34,925,920 +0.08(+1.21%)
Oct 25, 2011 6.484 6.484 6.229 6.406 34,583,920 -0.16(-2.47%)
Oct 24, 2011 6.281 6.591 6.277 6.569 30,348,350 +0.29(+4.59%)
Oct 21, 2011 6.174 6.295 6.140 6.281 25,318,376 +0.20(+3.34%)
Oct 20, 2011 6.074 6.131 5.887 6.078 19,892,912 -0.04(-0.66%)
Oct 19, 2011 6.174 6.240 6.041 6.118 28,557,772 -0.08(-1.31%)
Oct 18, 2011 6.026 6.255 5.930 6.199 23,469,880 +0.18(+3.07%)
Oct 17, 2011 6.107 6.126 5.998 6.015 15,691,208 -0.23(-3.61%)
Oct 14, 2011 6.214 6.255 6.144 6.240 16,092,931 +0.10(+1.68%)
Oct 13, 2011 6.129 6.170 5.985 6.137 23,196,994 -0.05(-0.78%)
Oct 12, 2011 6.059 6.310 6.055 6.185 25,576,156 +0.19(+3.14%)
Oct 11, 2011 5.926 6.074 5.871 5.996 29,993,696 +0.06(+0.93%)
Oct 10, 2011 5.812 5.982 5.804 5.941 25,368,508 +0.31(+5.44%)
Oct 07, 2011 5.871 5.924 5.590 5.635 26,308,064 -0.18(-3.17%)
Oct 06, 2011 5.749 5.823 5.664 5.819 36,648,476 +0.25(+4.51%)
Oct 05, 2011 5.483 5.594 5.404 5.568 27,619,082 +0.12(+2.24%)
Oct 04, 2011 5.251 5.461 5.162 5.446 40,325,728 +0.13(+2.40%)
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.