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

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.395 6.417 6.269 6.341 19,259,484 -0.04(-0.57%)
Mar 29, 2012 6.334 6.384 6.250 6.377 19,666,196 -0.05(-0.73%)
Mar 28, 2012 6.544 6.544 6.388 6.424 19,285,126 -0.14(-2.10%)
Mar 27, 2012 6.587 6.660 6.548 6.562 12,256,203 -0.07(-1.09%)
Mar 26, 2012 6.616 6.649 6.566 6.634 11,950,387 +0.08(+1.27%)
Mar 23, 2012 6.464 6.569 6.428 6.551 20,384,970 +0.12(+1.80%)
Mar 22, 2012 6.428 6.464 6.341 6.435 28,787,322 -0.03(-0.50%)
Mar 21, 2012 6.464 6.504 6.410 6.468 20,302,954 -0.01(-0.11%)
Mar 20, 2012 6.479 6.499 6.435 6.475 23,322,450 -0.11(-1.60%)
Mar 19, 2012 6.616 6.682 6.573 6.580 16,113,279 -0.11(-1.63%)
Mar 16, 2012 6.678 6.729 6.663 6.689 12,671,043 +0.03(+0.49%)
Mar 15, 2012 6.555 6.667 6.533 6.656 17,015,644 +0.06(+0.93%)
Mar 14, 2012 6.609 6.634 6.515 6.595 17,666,100 -0.08(-1.14%)
Mar 13, 2012 6.529 6.682 6.519 6.671 19,122,572 +0.17(+2.68%)
Mar 12, 2012 6.519 6.522 6.413 6.497 16,258,997 -0.11(-1.70%)
Mar 09, 2012 6.566 6.656 6.551 6.609 19,362,410 +0.01(+0.11%)
Mar 08, 2012 6.558 6.616 6.548 6.602 23,233,006 +0.13(+2.02%)
Mar 07, 2012 6.388 6.491 6.366 6.471 27,101,362 +0.09(+1.42%)
Mar 06, 2012 6.457 6.479 6.345 6.381 19,400,486 -0.22(-3.35%)
Mar 05, 2012 6.689 6.700 6.573 6.602 13,118,830 -0.11(-1.62%)
Mar 02, 2012 6.725 6.812 6.698 6.711 23,829,848 -0.01(-0.17%)
Mar 01, 2012 6.642 6.765 6.635 6.722 18,997,928 +0.15(+2.32%)
Feb 29, 2012 6.602 6.686 6.505 6.570 23,384,664 -0.01(-0.11%)
Feb 28, 2012 6.523 6.592 6.480 6.577 23,497,890 +0.16(+2.43%)
Feb 27, 2012 6.410 6.465 6.371 6.421 22,799,870 -0.06(-0.95%)
Feb 24, 2012 6.472 6.512 6.429 6.483 14,021,902 +0.01(+0.17%)
Feb 23, 2012 6.544 6.552 6.443 6.472 19,549,204 -0.11(-1.60%)
Feb 22, 2012 6.660 6.675 6.519 6.577 20,288,662 -0.06(-0.93%)
Feb 21, 2012 6.664 6.664 6.548 6.639 19,777,910 +0.07(+1.10%)
Feb 17, 2012 6.548 6.573 6.505 6.566 18,330,134 +0.00(+0.00%)
Feb 16, 2012 6.360 6.566 6.345 6.566 21,652,344 +0.12(+1.80%)
Feb 15, 2012 6.559 6.577 6.418 6.450 30,950,598 -0.15(-2.30%)
Feb 14, 2012 6.584 6.602 6.512 6.602 23,342,880 -0.04(-0.60%)
Feb 13, 2012 6.617 6.646 6.582 6.642 26,093,802 +0.07(+1.12%)
Feb 10, 2012 6.525 6.569 6.493 6.569 20,439,744 -0.08(-1.14%)
Feb 09, 2012 6.681 6.713 6.587 6.645 28,022,068 -0.06(-0.92%)
Feb 08, 2012 6.746 6.782 6.665 6.706 19,865,436 -0.01(-0.22%)
Feb 07, 2012 6.706 6.757 6.605 6.721 20,596,332 +0.04(+0.54%)
Feb 06, 2012 6.663 6.704 6.634 6.684 12,330,542 -0.04(-0.59%)
Feb 03, 2012 6.674 6.731 6.641 6.724 22,682,004 +0.11(+1.64%)
Feb 02, 2012 6.565 6.655 6.529 6.616 22,179,050 +0.03(+0.38%)
Feb 01, 2012 6.475 6.616 6.446 6.591 48,871,752 +0.13(+1.96%)
Jan 31, 2012 6.536 6.594 6.446 6.464 40,604,616 -0.25(-3.72%)
Jan 30, 2012 6.681 6.724 6.594 6.714 23,639,662 -0.14(-2.11%)
Jan 27, 2012 6.815 6.903 6.804 6.858 26,231,690 +0.04(+0.64%)
Jan 26, 2012 6.858 6.902 6.741 6.815 29,068,828 -0.04(-0.58%)
Jan 25, 2012 6.674 6.871 6.620 6.855 17,663,482 +0.14(+2.10%)
Jan 24, 2012 6.547 6.724 6.526 6.714 22,901,954 +0.01(+0.22%)
Jan 23, 2012 6.598 6.710 6.573 6.699 22,012,770 +0.03(+0.43%)
Jan 20, 2012 6.634 6.670 6.582 6.670 20,299,622 +0.03(+0.38%)
Jan 19, 2012 6.551 6.652 6.540 6.645 43,650,856 +0.07(+0.99%)
Jan 18, 2012 6.388 6.583 6.381 6.580 20,011,532 +0.23(+3.64%)
Jan 17, 2012 6.489 6.529 6.341 6.348 27,567,996 +0.00(+0.00%)
Jan 13, 2012 6.327 6.381 6.276 6.348 20,111,990 -0.12(-1.90%)
Jan 12, 2012 6.450 6.489 6.413 6.471 17,925,286 +0.04(+0.56%)
Jan 11, 2012 6.352 6.446 6.338 6.435 12,343,589 +0.04(+0.62%)
Jan 10, 2012 6.421 6.497 6.390 6.395 25,900,660 +0.10(+1.55%)
Jan 09, 2012 6.233 6.309 6.200 6.298 24,475,828 +0.11(+1.75%)
Jan 06, 2012 6.186 6.218 6.117 6.189 19,943,154 +0.02(+0.29%)
Jan 05, 2012 6.099 6.182 5.987 6.171 22,361,396 -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.