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 )

2.600 -0.110 (-4.06%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 26, 2010 5.839 5.917 5.767 5.893 21,613,724 +0.06(+1.05%)
Feb 25, 2010 5.672 5.863 5.617 5.832 28,326,830 +0.03(+0.53%)
Feb 24, 2010 5.818 5.873 5.737 5.801 24,040,614 -0.03(-0.47%)
Feb 23, 2010 5.944 5.978 5.791 5.829 23,927,030 -0.20(-3.28%)
Feb 22, 2010 6.118 6.138 6.006 6.026 18,600,570 -0.07(-1.12%)
Feb 19, 2010 6.036 6.149 6.026 6.094 16,721,509 -0.04(-0.72%)
Feb 18, 2010 6.016 6.189 5.999 6.138 38,368,044 +0.06(+1.01%)
Feb 17, 2010 6.045 6.097 5.907 6.077 26,642,564 +0.07(+1.25%)
Feb 16, 2010 6.063 6.111 5.883 6.002 15,947,976 +0.11(+1.85%)
Feb 12, 2010 5.682 5.893 5.893 5.893 33,903,568 -0.05(-0.92%)
Feb 11, 2010 5.713 5.982 5.686 5.948 39,385,128 +0.17(+2.90%)
Feb 10, 2010 5.770 5.817 5.688 5.780 33,332,840 +0.03(+0.53%)
Feb 09, 2010 5.640 5.858 5.630 5.749 54,106,056 +0.27(+4.90%)
Feb 08, 2010 5.504 5.617 5.440 5.480 32,297,510 -0.06(-1.11%)
Feb 05, 2010 5.657 5.674 5.321 5.542 43,692,436 -0.09(-1.63%)
Feb 04, 2010 5.793 5.797 5.603 5.634 39,480,716 -0.36(-6.02%)
Feb 03, 2010 6.015 6.026 5.872 5.994 18,553,338 -0.03(-0.51%)
Feb 02, 2010 6.025 6.093 5.933 6.025 39,951,716 +0.14(+2.42%)
Feb 01, 2010 5.750 5.905 5.716 5.883 29,443,932 +0.25(+4.47%)
Jan 29, 2010 5.913 5.917 5.559 5.631 40,869,328 -0.16(-2.82%)
Jan 28, 2010 5.859 5.879 5.787 5.794 35,852,084 -0.00(-0.06%)
Jan 27, 2010 5.784 5.855 5.685 5.798 47,294,284 -0.05(-0.93%)
Jan 26, 2010 5.781 6.019 5.726 5.852 42,588,788 -0.07(-1.21%)
Jan 25, 2010 6.049 6.073 5.889 5.923 35,862,300 +0.01(+0.23%)
Jan 22, 2010 6.008 6.042 5.862 5.910 48,033,452 -0.09(-1.42%)
Jan 21, 2010 6.260 6.335 5.961 5.995 44,795,488 -0.33(-5.27%)
Jan 20, 2010 6.369 6.386 6.131 6.328 34,176,712 -0.81(-11.30%)
Jan 19, 2010 7.045 7.195 7.022 7.134 27,723,888 +0.11(+1.60%)
Jan 15, 2010 7.130 7.022 7.022 7.022 26,985,816 -0.11(-1.57%)
Jan 14, 2010 7.287 7.321 7.103 7.134 25,592,496 -0.15(-2.10%)
Jan 13, 2010 7.379 7.423 7.249 7.287 27,990,636 -0.04(-0.60%)
Jan 12, 2010 7.314 7.430 7.280 7.331 17,359,778 -0.06(-0.83%)
Jan 11, 2010 7.443 7.450 7.260 7.392 19,075,172 -0.00(-0.05%)
Jan 08, 2010 7.365 7.430 7.351 7.396 15,612,244 +0.07(+1.02%)
Jan 07, 2010 7.328 7.406 7.304 7.321 16,145,208 -0.10(-1.28%)
Jan 06, 2010 7.419 7.440 7.355 7.416 26,372,480 -0.02(-0.23%)
Jan 05, 2010 7.596 7.596 7.372 7.433 41,490,532 -0.16(-2.07%)
Jan 04, 2010 7.495 7.611 7.461 7.590 21,284,666 +0.16(+2.10%)
Dec 31, 2009 7.356 7.434 7.434 7.434 17,593,390 +0.11(+1.48%)
Dec 30, 2009 7.203 7.329 7.159 7.325 15,887,815 +0.17(+2.38%)
Dec 29, 2009 7.162 7.227 7.152 7.155 15,734,360 +0.05(+0.77%)
Dec 28, 2009 7.206 7.213 7.077 7.101 10,333,355 +0.02(+0.24%)
Dec 24, 2009 7.084 7.121 7.040 7.084 3,357,174 +0.04(+0.58%)
Dec 23, 2009 7.067 7.084 6.907 7.043 17,005,022 -0.01(-0.10%)
Dec 22, 2009 7.063 7.080 6.992 7.050 20,123,788 +0.11(+1.62%)
Dec 21, 2009 7.026 7.079 6.516 6.938 20,550,618 +0.01(+0.20%)
Dec 18, 2009 6.927 7.067 6.876 6.924 30,133,374 -0.03(-0.49%)
Dec 17, 2009 7.169 7.210 6.910 6.958 34,676,328 -0.44(-5.93%)
Dec 16, 2009 7.461 7.519 7.278 7.396 25,701,958 -0.09(-1.18%)
Dec 15, 2009 7.468 7.629 7.437 7.485 17,201,484 -0.06(-0.81%)
Dec 14, 2009 7.502 7.546 7.485 7.546 15,983,572 -0.01(-0.13%)
Dec 11, 2009 7.543 7.614 7.461 7.556 19,397,034 +0.01(+0.18%)
Dec 10, 2009 7.458 7.549 7.410 7.543 19,582,224 +0.07(+1.00%)
Dec 09, 2009 7.345 7.475 7.293 7.468 22,181,272 +0.03(+0.37%)
Dec 08, 2009 7.427 7.451 7.291 7.441 27,638,250 -0.06(-0.86%)
Dec 07, 2009 7.407 7.672 7.407 7.505 28,144,866 +0.11(+1.49%)
Dec 04, 2009 7.576 7.609 7.318 7.395 30,768,682 +0.00(+0.05%)
Dec 03, 2009 7.519 7.542 7.371 7.391 24,925,026 -0.02(-0.32%)
Dec 02, 2009 7.378 7.562 7.341 7.415 32,558,972 +0.08(+1.09%)
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.