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 (%)
Jul 30, 2010 6.401 6.446 6.243 6.401 31,622,704 +0.04(+0.59%)
Jul 29, 2010 6.360 6.460 6.295 6.363 7,610 -0.01(-0.16%)
Jul 28, 2010 6.171 6.408 6.133 6.374 56,049,772 +0.30(+4.92%)
Jul 27, 2010 6.164 6.202 6.071 6.075 22,340,812 -0.04(-0.73%)
Jul 26, 2010 6.113 6.147 6.068 6.119 17,682,860 -0.01(-0.17%)
Jul 23, 2010 6.040 6.130 6.020 6.130 22,996,858 +0.04(+0.68%)
Jul 22, 2010 5.965 6.111 5.955 6.088 36,860 +0.24(+4.05%)
Jul 21, 2010 5.955 5.961 5.817 5.851 29,781,634 -0.07(-1.10%)
Jul 20, 2010 5.738 5.937 5.724 5.917 12,602 +0.12(+2.01%)
Jul 19, 2010 5.686 5.807 5.680 5.800 22,994,394 +0.15(+2.74%)
Jul 16, 2010 5.645 5.817 5.632 5.645 27,893,452 -0.12(-2.14%)
Jul 15, 2010 5.827 5.886 5.738 5.769 27,159,434 -0.09(-1.47%)
Jul 14, 2010 5.800 5.889 5.772 5.855 17,968 -0.58(-8.97%)
Jul 13, 2010 6.401 6.487 6.384 6.432 19,159,998 +0.06(+0.97%)
Jul 12, 2010 6.422 6.491 6.319 6.370 23,435,024 -0.15(-2.32%)
Jul 09, 2010 6.521 6.528 6.346 6.521 18,180,414 +0.10(+1.50%)
Jul 08, 2010 6.243 6.439 6.219 6.425 12,430 +0.20(+3.14%)
Jul 07, 2010 5.917 6.236 5.917 6.229 44,050,040 +0.38(+6.52%)
Jul 06, 2010 5.882 5.944 5.769 5.848 10,980 +0.01(+0.12%)
Jul 02, 2010 5.841 5.875 5.676 5.841 24,091,420 +0.23(+4.03%)
Jul 01, 2010 5.615 5.701 5.416 5.615 37,068,176 +0.17(+3.09%)
Jun 30, 2010 5.533 5.625 5.436 5.447 35,858,748 -0.06(-1.12%)
Jun 29, 2010 5.666 5.684 5.450 5.508 32,709 -0.36(-6.06%)
Jun 25, 2010 5.864 5.871 5.707 5.864 14,459,968 +0.08(+1.42%)
Jun 24, 2010 5.905 5.911 5.741 5.782 13,261 -0.14(-2.42%)
Jun 23, 2010 5.949 5.959 5.809 5.925 28,402,918 -0.02(-0.29%)
Jun 22, 2010 6.062 6.130 5.939 5.942 1,171 -0.12(-1.97%)
Jun 21, 2010 6.099 6.123 6.017 6.062 20,796,432 +0.10(+1.72%)
Jun 18, 2010 5.959 5.997 5.891 5.959 18,668,670 +0.05(+0.87%)
Jun 17, 2010 6.007 6.031 5.860 5.908 29,179 -0.06(-0.97%)
Jun 16, 2010 5.833 6.011 5.806 5.966 18,035,022 +0.04(+0.69%)
Jun 15, 2010 5.775 5.935 5.751 5.925 18,645,262 +0.19(+3.40%)
Jun 14, 2010 5.888 5.888 5.717 5.730 19,370,948 -0.06(-1.12%)
Jun 11, 2010 5.645 5.809 5.642 5.795 20,071,660 +0.03(+0.53%)
Jun 10, 2010 5.628 5.768 5.621 5.765 16,248 +0.28(+5.11%)
Jun 09, 2010 5.621 5.649 5.461 5.485 24,313,686 -0.08(-1.35%)
Jun 08, 2010 5.454 5.573 5.379 5.560 31,616,328 +0.15(+2.84%)
Jun 07, 2010 5.577 5.601 5.406 5.406 24,172,044 -0.15(-2.64%)
Jun 04, 2010 5.553 5.700 5.539 5.553 22,106,134 -0.19(-3.39%)
Jun 03, 2010 5.884 5.911 5.672 5.748 20,600,658 -0.08(-1.29%)
Jun 02, 2010 5.638 5.826 5.621 5.823 446,939 +0.19(+3.38%)
Jun 01, 2010 5.629 5.758 5.499 5.632 5,627 +0.05(+0.98%)
May 28, 2010 5.578 5.646 5.530 5.578 26,184,850 -0.09(-1.63%)
May 27, 2010 5.537 5.670 5.479 5.670 32,206,620 +0.29(+5.46%)
May 26, 2010 5.434 5.465 5.281 5.376 53,427 +0.01(+0.25%)
May 25, 2010 5.318 5.362 5.178 5.362 271,576 -0.18(-3.20%)
May 24, 2010 5.636 5.676 5.526 5.540 42,806,576 -0.12(-2.05%)
May 21, 2010 5.253 5.666 5.250 5.656 61,655,536 +0.32(+5.95%)
May 20, 2010 5.311 5.496 5.291 5.339 69,297 -0.22(-3.99%)
May 19, 2010 5.533 5.629 5.441 5.560 45,684,764 -0.20(-3.44%)
May 18, 2010 6.042 6.059 5.717 5.758 112,506 -0.13(-2.15%)
May 17, 2010 5.953 6.020 5.704 5.885 24,420,288 -0.05(-0.86%)
May 14, 2010 5.936 5.991 5.810 5.936 21,534,282 -0.15(-2.47%)
May 13, 2010 6.144 6.185 6.066 6.086 16,113,848 -0.07(-1.16%)
May 12, 2010 6.161 6.182 6.096 6.158 20,340,336 +0.07(+1.18%)
May 11, 2010 6.212 6.231 6.086 6.086 14,393 -0.10(-1.65%)
May 10, 2010 6.151 6.189 6.127 6.189 35,079,712 +0.42(+7.34%)
May 07, 2010 5.758 5.840 5.499 5.765 57,930,032 -0.03(-0.53%)
May 06, 2010 5.895 6.018 5.438 5.796 7,707 -0.08(-1.34%)
May 05, 2010 5.955 6.100 5.864 5.874 33,840,744 -0.18(-3.04%)
May 04, 2010 6.202 6.202 6.025 6.059 108,885 -0.27(-4.32%)
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.