Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2013 6.674 6.745 6.633 6.727 18,400,056 +0.07(+1.13%)
Feb 27, 2013 6.487 6.659 6.472 6.652 15,591,630 +0.05(+0.79%)
Feb 26, 2013 6.626 6.700 6.453 6.599 20,053,200 -0.06(-0.90%)
Feb 25, 2013 6.809 6.846 6.648 6.659 24,023,946 -0.12(-1.77%)
Feb 22, 2013 6.727 6.792 6.659 6.779 12,560,831 +0.15(+2.26%)
Feb 21, 2013 6.708 6.730 6.584 6.629 12,299,233 -0.13(-1.94%)
Feb 20, 2013 6.921 6.932 6.693 6.760 11,992,615 -0.18(-2.54%)
Feb 19, 2013 6.996 7.015 6.921 6.936 14,757,787 +0.04(+0.60%)
Feb 15, 2013 6.775 6.947 6.764 6.895 21,596,626 +0.18(+2.62%)
Feb 14, 2013 6.655 6.719 6.614 6.719 13,667,139 -0.05(-0.77%)
Feb 13, 2013 6.790 6.831 6.736 6.771 13,387,089 -0.00(-0.06%)
Feb 12, 2013 6.775 6.828 6.749 6.775 5,872,709 +0.04(+0.67%)
Feb 11, 2013 6.727 6.760 6.700 6.730 5,222,965 -0.04(-0.55%)
Feb 08, 2013 6.667 6.790 6.646 6.768 17,131,394 +0.12(+1.80%)
Feb 07, 2013 6.704 6.708 6.581 6.648 11,519,670 -0.01(-0.11%)
Feb 06, 2013 6.697 6.697 6.566 6.655 17,729,856 -0.06(-0.96%)
Feb 04, 2013 6.735 6.743 6.657 6.720 14,285,914 -0.12(-1.80%)
Feb 01, 2013 6.877 6.896 6.791 6.843 10,631,553 -0.02(-0.27%)
Jan 31, 2013 6.787 6.884 6.769 6.862 12,387,021 +0.10(+1.43%)
Jan 30, 2013 6.765 6.832 6.705 6.765 18,849,268 -0.06(-0.82%)
Jan 29, 2013 6.821 6.840 6.761 6.821 18,976,952 -0.01(-0.11%)
Jan 28, 2013 6.933 6.944 6.795 6.828 20,456,482 -0.20(-2.82%)
Jan 25, 2013 6.944 7.026 6.918 7.026 13,103,375 +0.07(+0.97%)
Jan 24, 2013 6.922 7.015 6.894 6.959 17,557,500 +0.01(+0.16%)
Jan 23, 2013 6.952 6.970 6.918 6.948 11,812,205 -0.08(-1.12%)
Jan 22, 2013 6.929 7.038 6.929 7.026 15,901,160 +0.03(+0.37%)
Jan 18, 2013 6.926 7.004 6.918 7.000 20,659,150 +0.03(+0.48%)
Jan 17, 2013 6.922 7.000 6.918 6.967 15,918,198 +0.11(+1.63%)
Jan 16, 2013 6.780 6.858 6.769 6.855 10,097,586 -0.01(-0.11%)
Jan 15, 2013 6.888 6.896 6.828 6.862 15,159,170 -0.10(-1.45%)
Jan 14, 2013 6.967 7.002 6.922 6.963 21,935,338 +0.12(+1.69%)
Jan 11, 2013 6.821 6.862 6.780 6.847 14,636,569 -0.03(-0.49%)
Jan 10, 2013 6.911 6.929 6.817 6.881 30,691,416 -0.08(-1.13%)
Jan 09, 2013 6.888 6.978 6.873 6.959 22,529,852 +0.10(+1.47%)
Jan 08, 2013 6.840 6.914 6.821 6.858 18,300,486 -0.00(-0.05%)
Jan 07, 2013 6.828 6.881 6.810 6.862 13,919,119 -0.00(-0.05%)
Jan 04, 2013 6.815 6.881 6.728 6.866 27,232,278 -0.07(-1.08%)
Jan 03, 2013 6.705 6.993 6.690 6.940 40,916,272 +0.31(+4.68%)
Jan 02, 2013 6.632 6.647 6.563 6.630 16,451,776 +0.15(+2.30%)
Dec 31, 2012 6.399 6.485 6.366 6.481 8,576,331 +0.07(+1.11%)
Dec 28, 2012 6.384 6.466 6.369 6.410 13,241,638 -0.04(-0.58%)
Dec 27, 2012 6.451 6.481 6.358 6.448 16,814,496 -0.01(-0.23%)
Dec 26, 2012 6.507 6.533 6.440 6.463 9,299,103 -0.01(-0.20%)
Dec 24, 2012 6.479 6.527 6.442 6.475 3,011,096 -0.02(-0.28%)
Dec 21, 2012 6.394 6.514 6.394 6.494 20,579,516 -0.01(-0.16%)
Dec 20, 2012 6.475 6.505 6.435 6.504 21,230,256 +0.02(+0.28%)
Dec 19, 2012 6.372 6.527 6.339 6.486 31,954,014 +0.15(+2.38%)
Dec 18, 2012 6.273 6.339 6.226 6.336 14,751,747 +0.01(+0.23%)
Dec 17, 2012 6.325 6.389 6.270 6.321 22,054,580 -0.01(-0.17%)
Dec 14, 2012 6.314 6.343 6.273 6.332 19,289,254 +0.01(+0.17%)
Dec 13, 2012 6.358 6.431 6.303 6.321 20,091,632 +0.01(+0.23%)
Dec 12, 2012 6.306 6.358 6.266 6.306 15,386,154 +0.01(+0.12%)
Dec 11, 2012 6.233 6.327 6.218 6.299 14,275,972 +0.04(+0.65%)
Dec 10, 2012 6.193 6.292 6.178 6.259 14,723,848 +0.06(+1.01%)
Dec 07, 2012 6.229 6.259 6.115 6.196 25,143,754 -0.03(-0.47%)
Dec 06, 2012 6.211 6.259 6.141 6.226 23,121,684 -0.06(-0.93%)
Dec 05, 2012 6.145 6.365 6.130 6.284 34,201,072 +0.17(+2.70%)
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.