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 )

2.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2012 5.208 5.347 5.186 5.313 35,400,464 +0.07(+1.24%)
May 30, 2012 5.088 5.262 5.088 5.248 40,143,504 -0.01(-0.28%)
May 29, 2012 5.237 5.277 5.193 5.262 40,706,872 +0.05(+1.05%)
May 25, 2012 5.142 5.269 5.106 5.208 35,249,848 +0.12(+2.43%)
May 24, 2012 5.084 5.131 5.001 5.084 38,907,264 +0.01(+0.14%)
May 23, 2012 5.008 5.084 4.825 5.077 37,513,184 +0.02(+0.43%)
May 22, 2012 5.142 5.157 5.021 5.055 41,909,236 -0.10(-1.90%)
May 21, 2012 4.859 5.168 4.848 5.153 68,194,328 +0.30(+6.29%)
May 18, 2012 4.892 4.914 4.779 4.848 37,382,544 -0.02(-0.45%)
May 17, 2012 5.077 5.084 4.866 4.870 56,249,104 -0.22(-4.35%)
May 16, 2012 5.302 5.302 5.037 5.091 47,526,484 -0.11(-2.09%)
May 15, 2012 5.295 5.338 5.175 5.200 28,775,122 -0.06(-1.10%)
May 14, 2012 5.349 5.356 5.222 5.258 26,558,758 -0.21(-3.85%)
May 11, 2012 5.483 5.592 5.458 5.469 21,845,762 -0.02(-0.33%)
May 10, 2012 5.560 5.578 5.471 5.487 23,221,504 +0.04(+0.73%)
May 09, 2012 5.433 5.487 5.393 5.447 27,626,606 -0.08(-1.51%)
May 08, 2012 5.563 5.578 5.498 5.531 26,561,480 -0.08(-1.49%)
May 07, 2012 5.636 5.672 5.531 5.614 21,558,528 -0.01(-0.26%)
May 04, 2012 5.748 5.763 5.600 5.629 44,589,188 -0.09(-1.59%)
May 03, 2012 5.687 5.723 5.618 5.719 41,701,692 -0.00(-0.01%)
May 02, 2012 5.821 5.908 5.702 5.720 43,589,920 -0.14(-2.41%)
May 01, 2012 5.821 5.923 5.807 5.861 14,721,243 +0.05(+0.81%)
Apr 30, 2012 5.810 5.821 5.766 5.814 14,630,596 +0.01(+0.13%)
Apr 27, 2012 5.825 5.832 5.767 5.807 18,805,300 +0.03(+0.57%)
Apr 26, 2012 5.713 5.800 5.694 5.774 24,300,356 +0.00(+0.00%)
Apr 25, 2012 5.869 5.941 5.738 5.774 29,111,932 -0.14(-2.33%)
Apr 24, 2012 5.919 5.974 5.887 5.912 24,045,322 +0.01(+0.25%)
Apr 23, 2012 5.814 5.907 5.771 5.898 31,288,538 -0.02(-0.31%)
Apr 20, 2012 5.956 5.995 5.908 5.916 14,722,382 +0.04(+0.68%)
Apr 19, 2012 5.883 5.945 5.816 5.876 16,750,930 -0.03(-0.49%)
Apr 18, 2012 5.869 5.959 5.829 5.905 27,115,546 -0.10(-1.63%)
Apr 17, 2012 6.061 6.079 5.968 6.003 21,273,328 -0.03(-0.54%)
Apr 16, 2012 6.101 6.106 5.974 6.035 16,635,513 -0.01(-0.18%)
Apr 13, 2012 6.170 6.177 6.024 6.046 17,570,556 -0.18(-2.86%)
Apr 12, 2012 6.133 6.253 6.119 6.224 20,880,482 +0.13(+2.14%)
Apr 11, 2012 6.130 6.191 6.075 6.093 24,222,492 +0.07(+1.08%)
Apr 10, 2012 6.112 6.126 5.923 6.028 32,539,790 -0.06(-0.95%)
Apr 09, 2012 6.024 6.097 6.021 6.086 18,021,512 -0.03(-0.53%)
Apr 05, 2012 6.093 6.191 6.046 6.119 28,621,974 -0.01(-0.18%)
Apr 04, 2012 6.253 6.253 6.130 6.130 41,146,936 -0.18(-2.82%)
Apr 03, 2012 6.380 6.435 6.279 6.308 19,705,394 -0.07(-1.03%)
Apr 02, 2012 6.312 6.402 6.297 6.373 26,539,708 +0.03(+0.51%)
Mar 30, 2012 6.395 6.417 6.268 6.341 19,260,108 -0.04(-0.57%)
Mar 29, 2012 6.334 6.384 6.250 6.377 19,666,834 -0.05(-0.73%)
Mar 28, 2012 6.544 6.544 6.388 6.424 19,285,750 -0.14(-2.10%)
Mar 27, 2012 6.587 6.660 6.547 6.562 12,256,600 -0.07(-1.09%)
Mar 26, 2012 6.616 6.649 6.565 6.634 11,950,775 +0.08(+1.27%)
Mar 23, 2012 6.464 6.569 6.428 6.551 20,385,632 +0.12(+1.80%)
Mar 22, 2012 6.428 6.464 6.341 6.435 28,788,254 -0.03(-0.50%)
Mar 21, 2012 6.464 6.504 6.410 6.468 20,303,612 -0.01(-0.11%)
Mar 20, 2012 6.478 6.498 6.435 6.475 23,323,206 -0.11(-1.60%)
Mar 19, 2012 6.616 6.681 6.573 6.580 16,113,801 -0.11(-1.63%)
Mar 16, 2012 6.678 6.728 6.663 6.689 12,671,454 +0.03(+0.49%)
Mar 15, 2012 6.555 6.667 6.533 6.656 17,016,196 +0.06(+0.93%)
Mar 14, 2012 6.609 6.634 6.515 6.594 17,666,674 -0.08(-1.14%)
Mar 13, 2012 6.529 6.681 6.518 6.670 19,123,192 +0.17(+2.68%)
Mar 12, 2012 6.518 6.522 6.413 6.497 16,259,524 -0.11(-1.70%)
Mar 09, 2012 6.565 6.656 6.551 6.609 19,363,036 +0.01(+0.11%)
Mar 08, 2012 6.558 6.616 6.547 6.602 23,233,758 +0.13(+2.02%)
Mar 07, 2012 6.388 6.491 6.366 6.471 27,102,240 +0.09(+1.42%)
Mar 06, 2012 6.457 6.478 6.344 6.381 19,401,116 -0.22(-3.35%)
Mar 05, 2012 6.689 6.699 6.573 6.602 13,119,255 -0.11(-1.62%)
Mar 02, 2012 6.725 6.812 6.698 6.710 23,830,620 -0.01(-0.17%)
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.