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 )

2.720 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2010 7.204 7.208 7.135 7.156 21,616,086 +0.02(+0.24%)
Oct 28, 2010 7.259 7.266 7.122 7.139 27,740,840 -0.05(-0.67%)
Oct 27, 2010 7.335 7.393 7.166 7.187 37,668,760 -0.31(-4.17%)
Oct 25, 2010 7.417 7.538 7.404 7.500 26,910,244 +0.17(+2.35%)
Oct 22, 2010 7.390 7.431 7.314 7.328 23,933,590 -0.01(-0.14%)
Oct 21, 2010 7.469 7.579 7.287 7.338 29,150,350 -0.17(-2.25%)
Oct 20, 2010 7.345 7.562 7.342 7.507 26,053,584 +0.19(+2.59%)
Oct 19, 2010 7.352 7.483 7.269 7.318 39,422,920 -0.29(-3.80%)
Oct 18, 2010 7.455 7.614 7.435 7.607 24,470,652 +0.04(+0.59%)
Oct 15, 2010 7.627 7.631 7.521 7.562 31,673,968 -0.02(-0.27%)
Oct 14, 2010 7.614 7.644 7.534 7.583 29,855,082 -0.08(-0.99%)
Oct 13, 2010 7.538 7.700 7.524 7.658 33,026,892 +0.16(+2.16%)
Oct 12, 2010 7.466 7.545 7.383 7.497 21,225,590 +0.04(+0.55%)
Oct 11, 2010 7.497 7.541 7.414 7.455 19,736,416 -0.01(-0.18%)
Oct 08, 2010 7.469 7.479 7.249 7.469 21,360,576 +0.23(+3.14%)
Oct 07, 2010 7.325 7.325 7.177 7.242 12,789 -0.01(-0.14%)
Oct 06, 2010 7.307 7.345 7.232 7.252 31,391,846 -0.05(-0.71%)
Oct 05, 2010 7.111 7.335 7.097 7.304 36,690 +0.28(+3.92%)
Oct 04, 2010 7.111 7.139 7.018 7.029 26,050,670 -0.12(-1.64%)
Oct 01, 2010 7.146 7.167 7.026 7.146 31,088,788 +0.14(+1.96%)
Sep 30, 2010 6.947 7.015 6.892 7.009 32,750,986 +0.17(+2.52%)
Sep 29, 2010 6.720 6.871 6.716 6.837 46,767 +0.09(+1.38%)
Sep 28, 2010 6.665 6.775 6.634 6.744 138,952 +0.11(+1.61%)
Sep 27, 2010 6.589 6.682 6.568 6.637 19,325,312 +0.01(+0.10%)
Sep 24, 2010 6.654 6.740 6.562 6.630 36,686,736 -0.04(-0.57%)
Sep 23, 2010 6.575 6.771 6.558 6.668 33,609,640 +0.07(+1.04%)
Sep 22, 2010 6.620 6.665 6.551 6.599 34,545,112 +0.06(+0.95%)
Sep 21, 2010 6.537 6.548 6.445 6.537 33,274,312 -0.02(-0.37%)
Sep 20, 2010 6.562 6.589 6.524 6.562 14,189,322 +0.06(+0.85%)
Sep 17, 2010 6.506 6.637 6.493 6.506 18,400,540 -0.08(-1.15%)
Sep 15, 2010 6.548 6.582 6.486 6.582 18,095,188 -0.02(-0.31%)
Sep 14, 2010 6.589 6.685 6.579 6.603 23,321,122 +0.03(+0.47%)
Sep 13, 2010 6.390 6.572 6.379 6.572 38,748,960 +0.25(+3.97%)
Sep 10, 2010 6.314 6.328 6.262 6.321 19,741,108 +0.02(+0.27%)
Sep 09, 2010 6.280 6.321 6.252 6.304 27,651,012 +0.08(+1.27%)
Sep 08, 2010 6.190 6.314 6.163 6.224 9,744 +0.04(+0.72%)
Sep 07, 2010 6.145 6.231 6.135 6.180 6,228 -0.02(-0.39%)
Sep 03, 2010 6.328 6.355 6.173 6.204 24,260,204 -0.06(-0.93%)
Sep 02, 2010 6.259 6.304 6.211 6.262 16,973 -0.05(-0.72%)
Sep 01, 2010 6.180 6.345 6.180 6.308 35,347,776 +0.27(+4.56%)
Aug 31, 2010 6.015 6.074 5.940 6.033 341,002 +0.10(+1.74%)
Aug 30, 2010 6.038 6.046 5.902 5.929 22,428,304 +0.01(+0.17%)
Aug 27, 2010 6.057 6.063 5.871 5.919 25,363,994 -0.04(-0.63%)
Aug 26, 2010 5.940 6.019 5.852 5.957 4,363 -0.02(-0.40%)
Aug 25, 2010 5.978 6.005 5.881 5.981 33,095,912 -0.04(-0.68%)
Aug 24, 2010 6.084 6.088 5.984 6.022 32,045,984 -0.15(-2.45%)
Aug 23, 2010 6.232 6.280 6.163 6.173 20,249,660 -0.05(-0.88%)
Aug 20, 2010 6.194 6.232 6.143 6.228 17,428,680 -0.02(-0.38%)
Aug 19, 2010 6.328 6.369 6.215 6.253 27,047,156 -0.09(-1.36%)
Aug 18, 2010 6.263 6.349 6.246 6.338 35,405 +0.07(+1.10%)
Aug 17, 2010 6.266 6.297 6.235 6.270 25,563 +0.02(+0.33%)
Aug 16, 2010 6.173 6.249 6.115 6.249 16,748,735 +0.09(+1.39%)
Aug 13, 2010 6.163 6.239 6.112 6.163 21,149,682 +0.03(+0.45%)
Aug 12, 2010 6.019 6.163 5.998 6.136 20,767,260 +0.04(+0.62%)
Aug 11, 2010 6.187 6.191 6.061 6.098 16,408 -0.23(-3.59%)
Aug 10, 2010 6.321 6.325 6.259 6.325 2,036 -0.06(-0.97%)
Aug 09, 2010 6.356 6.435 6.349 6.387 20,044,288 +0.05(+0.81%)
Aug 06, 2010 6.335 6.356 6.235 6.335 23,425,466 -0.01(-0.11%)
Aug 05, 2010 6.249 6.387 6.249 6.342 24,971,488 +0.04(+0.71%)
Aug 04, 2010 6.335 6.383 6.259 6.297 24,489 -0.04(-0.60%)
Aug 03, 2010 6.376 6.424 6.314 6.335 56,860 -0.17(-2.55%)
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.