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 (%)
Dec 31, 2010 7.080 7.136 7.014 7.098 8,467,442 +0.03(+0.45%)
Dec 30, 2010 6.989 7.084 6.979 7.066 16,417,210 +0.10(+1.51%)
Dec 29, 2010 6.804 6.977 6.804 6.961 21,040,462 +0.21(+3.16%)
Dec 28, 2010 6.797 6.818 6.748 6.748 15,877,862 -0.07(-1.03%)
Dec 27, 2010 6.825 6.884 6.790 6.818 14,280,793 -0.06(-0.81%)
Dec 23, 2010 6.895 6.989 6.874 6.874 20,761,626 -0.06(-0.86%)
Dec 22, 2010 6.790 6.933 6.765 6.933 30,081,418 +0.17(+2.53%)
Dec 21, 2010 6.758 6.853 6.723 6.762 30,822,642 +0.10(+1.58%)
Dec 20, 2010 6.723 6.744 6.643 6.657 26,999,854 -0.09(-1.30%)
Dec 17, 2010 6.685 6.755 6.678 6.744 26,380,334 -0.01(-0.21%)
Dec 16, 2010 6.811 6.828 6.713 6.758 24,182,290 -0.04(-0.62%)
Dec 15, 2010 6.867 6.881 6.783 6.800 23,187,850 -0.13(-1.87%)
Dec 14, 2010 6.842 6.954 6.811 6.930 32,540,894 -0.01(-0.10%)
Dec 13, 2010 6.779 6.944 6.758 6.937 40,908,860 +0.16(+2.37%)
Dec 10, 2010 6.758 6.786 6.688 6.776 25,592,474 +0.00(+0.05%)
Dec 09, 2010 6.888 6.898 6.720 6.772 26,672,940 -0.12(-1.68%)
Dec 08, 2010 6.937 6.972 6.839 6.888 29,448,456 -0.17(-2.40%)
Dec 07, 2010 7.101 7.122 6.898 7.057 36,139,040 +0.10(+1.37%)
Dec 06, 2010 6.976 6.993 6.938 6.962 26,826,078 -0.06(-0.88%)
Dec 03, 2010 7.069 7.152 7.000 7.024 32,627,638 -0.17(-2.39%)
Dec 02, 2010 7.134 7.196 7.093 7.196 21,564,964 +0.08(+1.16%)
Dec 01, 2010 7.049 7.135 7.025 7.114 29,634,916 +0.22(+3.16%)
Nov 30, 2010 6.880 6.994 6.839 6.897 25,718,342 -0.06(-0.90%)
Nov 29, 2010 6.908 6.970 6.798 6.959 21,076,338 +0.03(+0.50%)
Nov 26, 2010 6.915 6.997 6.890 6.925 13,624,500 -0.18(-2.52%)
Nov 24, 2010 7.045 7.104 7.104 7.104 29,654,916 +0.24(+3.51%)
Nov 23, 2010 6.925 6.928 6.815 6.863 34,101,052 -0.18(-2.59%)
Nov 22, 2010 7.118 7.155 6.956 7.045 30,500,414 -0.15(-2.10%)
Nov 19, 2010 7.159 7.217 7.045 7.197 14,674,079 +0.01(+0.10%)
Nov 18, 2010 7.169 7.238 7.142 7.190 24,955,686 +0.15(+2.15%)
Nov 17, 2010 7.069 7.118 7.035 7.038 22,995,372 +0.01(+0.15%)
Nov 16, 2010 7.159 7.186 6.952 7.028 28,651,148 -0.19(-2.58%)
Nov 15, 2010 7.228 7.283 7.131 7.214 15,150,567 +0.02(+0.34%)
Nov 12, 2010 7.228 7.303 7.107 7.190 31,314,984 -0.13(-1.74%)
Nov 11, 2010 7.345 7.365 7.259 7.317 21,652,638 -0.12(-1.57%)
Nov 10, 2010 7.455 7.517 7.331 7.434 46,063,312 +0.02(+0.23%)
Nov 09, 2010 7.617 7.675 7.362 7.417 39,478,840 -0.27(-3.45%)
Nov 08, 2010 7.596 7.691 7.582 7.682 22,497,588 -0.06(-0.80%)
Nov 05, 2010 7.696 7.758 7.661 7.744 31,359,942 +0.01(+0.13%)
Nov 04, 2010 7.665 7.744 7.624 7.734 28,837,520 +0.09(+1.13%)
Nov 03, 2010 7.575 7.651 7.534 7.648 62,536,796 -0.03(-0.37%)
Nov 02, 2010 7.476 7.676 7.435 7.676 38,329,120 +0.22(+3.00%)
Nov 01, 2010 7.235 7.452 7.208 7.452 36,018,376 +0.30(+4.13%)
Oct 29, 2010 7.204 7.208 7.136 7.156 21,615,312 +0.02(+0.24%)
Oct 28, 2010 7.259 7.266 7.122 7.139 27,739,846 -0.05(-0.67%)
Oct 27, 2010 7.335 7.394 7.167 7.187 37,667,408 -0.31(-4.17%)
Oct 25, 2010 7.418 7.538 7.404 7.500 26,909,278 +0.17(+2.35%)
Oct 22, 2010 7.390 7.431 7.314 7.328 23,932,730 -0.01(-0.14%)
Oct 21, 2010 7.469 7.579 7.287 7.339 29,149,306 -0.17(-2.25%)
Oct 20, 2010 7.345 7.562 7.342 7.507 26,052,648 +0.19(+2.59%)
Oct 19, 2010 7.352 7.483 7.270 7.318 39,421,508 -0.29(-3.80%)
Oct 18, 2010 7.456 7.614 7.435 7.607 24,469,774 +0.04(+0.59%)
Oct 15, 2010 7.628 7.631 7.521 7.562 31,672,832 -0.02(-0.27%)
Oct 14, 2010 7.614 7.645 7.535 7.583 29,854,012 -0.08(-0.99%)
Oct 13, 2010 7.538 7.700 7.524 7.659 33,025,706 +0.16(+2.16%)
Oct 12, 2010 7.466 7.545 7.383 7.497 21,224,828 +0.04(+0.55%)
Oct 11, 2010 7.497 7.542 7.414 7.456 19,735,708 -0.01(-0.18%)
Oct 08, 2010 7.469 7.480 7.249 7.469 21,359,810 +0.23(+3.14%)
Oct 07, 2010 7.325 7.325 7.177 7.242 12,788 -0.01(-0.14%)
Oct 06, 2010 7.308 7.345 7.232 7.253 31,390,720 -0.05(-0.71%)
Oct 05, 2010 7.111 7.335 7.098 7.304 36,689 +0.28(+3.92%)
Oct 04, 2010 7.111 7.139 7.019 7.029 26,049,736 -0.12(-1.64%)
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.