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 )

2.715 -0.005 (-0.18%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 24, 2011 6.604 6.689 6.594 6.664 19,756,098 +0.12(+1.88%)
May 23, 2011 6.471 6.604 6.443 6.541 18,560,346 -0.05(-0.80%)
May 20, 2011 6.625 6.657 6.569 6.594 17,769,860 -0.06(-0.95%)
May 19, 2011 6.678 6.734 6.590 6.657 21,650,826 +0.00(+0.05%)
May 18, 2011 6.759 6.794 6.615 6.654 25,206,926 -0.13(-1.97%)
May 17, 2011 6.590 6.787 6.559 6.787 53,453,952 +0.12(+1.79%)
May 16, 2011 6.696 6.836 6.657 6.668 19,201,788 -0.06(-0.84%)
May 13, 2011 6.927 6.931 6.675 6.724 23,442,510 -0.25(-3.62%)
May 12, 2011 6.871 7.033 6.826 6.977 34,055,144 +0.08(+1.17%)
May 11, 2011 6.973 6.973 6.857 6.896 26,074,464 -0.14(-2.04%)
May 10, 2011 6.938 7.043 6.917 7.040 29,041,742 +0.15(+2.14%)
May 09, 2011 6.829 6.892 6.717 6.892 22,575,664 +0.05(+0.77%)
May 06, 2011 6.836 6.892 6.762 6.840 28,801,328 +0.16(+2.42%)
May 05, 2011 6.689 6.801 6.625 6.678 25,912,826 -0.03(-0.42%)
May 04, 2011 6.801 6.829 6.682 6.706 38,116,884 -0.09(-1.39%)
May 03, 2011 6.910 6.927 6.759 6.801 34,586,920 -0.23(-3.20%)
May 02, 2011 7.001 7.026 6.998 7.026 15,715,392 -0.07(-1.04%)
Apr 29, 2011 6.966 7.131 6.963 7.100 21,211,530 +0.11(+1.56%)
Apr 28, 2011 7.082 7.100 6.921 6.991 39,863,808 -0.22(-3.07%)
Apr 27, 2011 7.423 7.433 7.142 7.212 38,346,472 -0.16(-2.14%)
Apr 26, 2011 7.366 7.433 7.324 7.370 22,981,894 +0.03(+0.38%)
Apr 25, 2011 7.303 7.363 7.268 7.342 17,869,010 +0.04(+0.58%)
Apr 21, 2011 7.349 7.416 7.244 7.300 15,557,226 -0.01(-0.19%)
Apr 20, 2011 7.286 7.317 7.223 7.314 20,903,954 +0.13(+1.86%)
Apr 19, 2011 7.089 7.201 7.089 7.180 21,853,128 +0.16(+2.30%)
Apr 18, 2011 6.945 7.061 6.889 7.019 23,782,902 -0.08(-1.09%)
Apr 15, 2011 7.145 7.145 7.019 7.096 18,002,600 +0.00(+0.00%)
Apr 14, 2011 7.124 7.177 7.065 7.096 17,035,896 -0.05(-0.69%)
Apr 13, 2011 7.205 7.208 7.093 7.145 23,539,096 -0.01(-0.20%)
Apr 12, 2011 7.163 7.215 7.072 7.159 26,015,294 -0.09(-1.21%)
Apr 11, 2011 7.331 7.384 7.212 7.247 18,025,248 -0.10(-1.34%)
Apr 08, 2011 7.437 7.451 7.296 7.345 27,036,260 -0.11(-1.46%)
Apr 07, 2011 7.377 7.489 7.363 7.454 27,485,024 +0.12(+1.68%)
Apr 06, 2011 7.398 7.416 7.298 7.331 14,298,523 -0.03(-0.39%)
Apr 05, 2011 7.297 7.411 7.272 7.360 18,428,176 +0.02(+0.24%)
Apr 04, 2011 7.353 7.381 7.290 7.342 15,878,404 -0.04(-0.48%)
Apr 01, 2011 7.377 7.460 7.349 7.377 33,941,700 +0.10(+1.35%)
Mar 31, 2011 7.212 7.314 7.195 7.279 47,710,796 +0.21(+2.93%)
Mar 30, 2011 7.072 7.072 7.072 7.072 28,046,656 +0.22(+3.23%)
Mar 29, 2011 6.777 6.856 6.735 6.851 19,583,348 +0.09(+1.30%)
Mar 28, 2011 6.774 6.840 6.753 6.763 33,284,108 -0.02(-0.26%)
Mar 25, 2011 6.826 6.844 6.760 6.781 19,431,424 -0.05(-0.72%)
Mar 24, 2011 6.858 6.879 6.805 6.830 26,945,934 +0.02(+0.31%)
Mar 23, 2011 6.876 6.914 6.802 6.809 37,257,036 -0.08(-1.12%)
Mar 22, 2011 6.665 6.907 6.665 6.886 32,835,514 +0.23(+3.48%)
Mar 21, 2011 6.647 6.677 6.630 6.655 21,948,576 +0.05(+0.74%)
Mar 18, 2011 6.570 6.623 6.528 6.605 21,525,952 +0.16(+2.45%)
Mar 17, 2011 6.532 6.563 6.388 6.448 26,246,364 -0.04(-0.59%)
Mar 16, 2011 6.665 6.669 6.377 6.486 35,024,720 -0.14(-2.17%)
Mar 15, 2011 6.577 6.665 6.563 6.630 30,543,330 +0.00(+0.05%)
Mar 14, 2011 6.500 6.641 6.497 6.627 21,332,768 +0.12(+1.89%)
Mar 11, 2011 6.469 6.560 6.455 6.504 36,811,520 -0.02(-0.32%)
Mar 10, 2011 6.591 6.637 6.504 6.525 27,506,632 -0.25(-3.73%)
Mar 09, 2011 6.774 6.844 6.739 6.777 24,536,644 +0.00(+0.00%)
Mar 08, 2011 6.781 6.837 6.700 6.777 16,027,742 -0.03(-0.41%)
Mar 07, 2011 6.963 6.963 6.735 6.805 20,814,660 -0.17(-2.46%)
Mar 04, 2011 6.960 7.072 6.898 6.977 20,896,190 +0.02(+0.35%)
Mar 03, 2011 6.844 6.953 6.819 6.953 29,268,602 +0.21(+3.07%)
Mar 02, 2011 6.746 6.833 6.711 6.746 22,584,160 -0.02(-0.27%)
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.