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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2010 6.938 7.007 6.883 7.000 32,791,836 +0.17(+2.52%)
Sep 29, 2010 6.711 6.862 6.708 6.828 46,825 +0.09(+1.38%)
Sep 28, 2010 6.656 6.766 6.625 6.735 139,125 +0.11(+1.61%)
Sep 27, 2010 6.581 6.674 6.560 6.629 19,349,418 +0.01(+0.10%)
Sep 24, 2010 6.646 6.732 6.553 6.622 36,732,496 -0.04(-0.57%)
Sep 23, 2010 6.567 6.763 6.550 6.660 33,651,564 +0.07(+1.04%)
Sep 22, 2010 6.612 6.656 6.543 6.591 34,588,200 +0.06(+0.95%)
Sep 21, 2010 6.529 6.540 6.437 6.529 33,315,814 -0.02(-0.37%)
Sep 20, 2010 6.553 6.581 6.516 6.553 14,207,020 +0.05(+0.85%)
Sep 17, 2010 6.498 6.629 6.485 6.498 18,423,490 -0.08(-1.15%)
Sep 15, 2010 6.540 6.574 6.478 6.574 18,117,758 -0.02(-0.31%)
Sep 14, 2010 6.581 6.677 6.571 6.595 23,350,210 +0.03(+0.47%)
Sep 13, 2010 6.382 6.564 6.371 6.564 38,797,292 +0.25(+3.97%)
Sep 10, 2010 6.306 6.320 6.255 6.313 19,765,732 +0.02(+0.27%)
Sep 09, 2010 6.272 6.313 6.244 6.296 27,685,502 +0.08(+1.27%)
Sep 08, 2010 6.182 6.306 6.155 6.217 9,756 +0.04(+0.72%)
Sep 07, 2010 6.138 6.224 6.127 6.172 6,236 -0.02(-0.39%)
Sep 03, 2010 6.320 6.347 6.165 6.196 24,290,464 -0.06(-0.93%)
Sep 02, 2010 6.251 6.296 6.203 6.255 16,994 -0.05(-0.72%)
Sep 01, 2010 6.173 6.337 6.173 6.300 35,391,864 +0.27(+4.56%)
Aug 31, 2010 6.008 6.066 5.932 6.025 341,427 +0.10(+1.74%)
Aug 30, 2010 6.030 6.039 5.895 5.922 22,456,276 +0.01(+0.17%)
Aug 27, 2010 6.049 6.056 5.864 5.912 25,395,628 -0.04(-0.63%)
Aug 26, 2010 5.932 6.011 5.845 5.949 4,369 -0.02(-0.40%)
Aug 25, 2010 5.970 5.998 5.874 5.974 33,137,188 -0.04(-0.68%)
Aug 24, 2010 6.077 6.080 5.977 6.015 32,085,952 -0.15(-2.45%)
Aug 23, 2010 6.224 6.272 6.155 6.166 20,274,914 -0.05(-0.88%)
Aug 20, 2010 6.186 6.224 6.135 6.221 17,450,418 -0.02(-0.38%)
Aug 19, 2010 6.320 6.361 6.207 6.245 27,080,888 -0.09(-1.36%)
Aug 18, 2010 6.255 6.341 6.238 6.331 35,449 +0.07(+1.10%)
Aug 17, 2010 6.258 6.289 6.228 6.262 25,595 +0.02(+0.33%)
Aug 16, 2010 6.166 6.241 6.107 6.241 16,769,624 +0.09(+1.39%)
Aug 13, 2010 6.155 6.231 6.104 6.155 21,176,060 +0.03(+0.45%)
Aug 12, 2010 6.011 6.155 5.991 6.128 20,793,162 +0.04(+0.62%)
Aug 11, 2010 6.179 6.183 6.053 6.090 16,428 -0.23(-3.59%)
Aug 10, 2010 6.313 6.317 6.252 6.317 2,039 -0.06(-0.97%)
Aug 09, 2010 6.348 6.427 6.341 6.379 20,069,288 +0.05(+0.81%)
Aug 06, 2010 6.327 6.348 6.228 6.327 23,454,682 -0.01(-0.11%)
Aug 05, 2010 6.241 6.379 6.241 6.334 25,002,634 +0.04(+0.71%)
Aug 04, 2010 6.327 6.375 6.252 6.289 24,520 -0.04(-0.60%)
Aug 03, 2010 6.368 6.416 6.307 6.327 56,931 -0.17(-2.55%)
Aug 02, 2010 6.482 6.516 6.417 6.492 28,577,656 +0.10(+1.56%)
Jul 30, 2010 6.393 6.438 6.235 6.393 31,663,284 +0.04(+0.59%)
Jul 29, 2010 6.352 6.451 6.287 6.355 7,620 -0.01(-0.16%)
Jul 28, 2010 6.163 6.400 6.125 6.366 56,121,700 +0.30(+4.92%)
Jul 27, 2010 6.156 6.194 6.064 6.067 22,369,480 -0.04(-0.73%)
Jul 26, 2010 6.105 6.139 6.060 6.112 17,705,552 -0.01(-0.17%)
Jul 23, 2010 6.033 6.122 6.012 6.122 23,026,368 +0.04(+0.68%)
Jul 22, 2010 5.957 6.103 5.947 6.081 36,907 +0.24(+4.05%)
Jul 21, 2010 5.947 5.954 5.810 5.844 29,819,852 -0.07(-1.10%)
Jul 20, 2010 5.731 5.930 5.717 5.909 12,618 +0.12(+2.01%)
Jul 19, 2010 5.679 5.799 5.672 5.792 23,023,902 +0.15(+2.74%)
Jul 16, 2010 5.638 5.810 5.624 5.638 27,929,246 -0.12(-2.14%)
Jul 15, 2010 5.820 5.878 5.731 5.762 27,194,286 -0.09(-1.47%)
Jul 14, 2010 5.792 5.882 5.765 5.847 17,991 -0.58(-8.97%)
Jul 13, 2010 6.393 6.479 6.376 6.424 19,184,586 +0.06(+0.97%)
Jul 12, 2010 6.414 6.482 6.311 6.362 23,465,098 -0.15(-2.32%)
Jul 09, 2010 6.513 6.520 6.338 6.513 18,203,746 +0.10(+1.50%)
Jul 08, 2010 6.235 6.431 6.211 6.417 12,446 +0.20(+3.14%)
Jul 07, 2010 5.909 6.228 5.909 6.221 44,106,568 +0.38(+6.52%)
Jul 06, 2010 5.875 5.937 5.762 5.840 10,995 +0.01(+0.12%)
Jul 02, 2010 5.834 5.868 5.669 5.834 24,122,334 +0.23(+4.03%)
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.