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 (%)
Feb 26, 2010 5.846 5.925 5.775 5.901 21,586,022 +0.06(+1.05%)
Feb 25, 2010 5.679 5.870 5.625 5.839 28,290,524 +0.03(+0.53%)
Feb 24, 2010 5.826 5.880 5.744 5.809 24,009,802 -0.03(-0.47%)
Feb 23, 2010 5.952 5.986 5.798 5.836 23,896,364 -0.20(-3.28%)
Feb 22, 2010 6.126 6.146 6.013 6.034 18,576,730 -0.07(-1.12%)
Feb 19, 2010 6.044 6.156 6.034 6.102 16,700,078 -0.04(-0.72%)
Feb 18, 2010 6.023 6.197 6.006 6.146 38,318,872 +0.06(+1.01%)
Feb 17, 2010 6.052 6.105 5.914 6.085 26,608,416 +0.08(+1.25%)
Feb 16, 2010 6.071 6.119 5.891 6.010 15,927,536 +0.11(+1.85%)
Feb 12, 2010 5.689 5.901 5.901 5.901 33,860,112 -0.05(-0.92%)
Feb 11, 2010 5.720 5.989 5.693 5.955 39,334,652 +0.17(+2.90%)
Feb 10, 2010 5.777 5.825 5.695 5.787 33,290,126 +0.03(+0.53%)
Feb 09, 2010 5.648 5.866 5.637 5.757 54,036,724 +0.27(+4.90%)
Feb 08, 2010 5.511 5.624 5.447 5.487 32,256,122 -0.06(-1.11%)
Feb 05, 2010 5.665 5.682 5.327 5.549 43,636,448 -0.09(-1.63%)
Feb 04, 2010 5.801 5.804 5.610 5.641 39,430,128 -0.36(-6.02%)
Feb 03, 2010 6.022 6.034 5.879 6.002 18,529,564 -0.03(-0.51%)
Feb 02, 2010 6.032 6.101 5.941 6.032 39,900,520 +0.14(+2.42%)
Feb 01, 2010 5.757 5.912 5.723 5.890 29,406,196 +0.25(+4.47%)
Jan 29, 2010 5.921 5.924 5.567 5.638 40,816,948 -0.16(-2.82%)
Jan 28, 2010 5.866 5.887 5.795 5.802 35,806,136 -0.00(-0.06%)
Jan 27, 2010 5.791 5.863 5.693 5.805 47,233,668 -0.05(-0.93%)
Jan 26, 2010 5.788 6.026 5.733 5.859 42,534,204 -0.07(-1.21%)
Jan 25, 2010 6.057 6.081 5.897 5.931 35,816,336 +0.01(+0.23%)
Jan 22, 2010 6.016 6.050 5.870 5.917 47,971,888 -0.09(-1.42%)
Jan 21, 2010 6.268 6.343 5.968 6.002 44,738,076 -0.33(-5.27%)
Jan 20, 2010 6.377 6.394 6.139 6.336 34,132,908 -0.81(-11.30%)
Jan 19, 2010 7.054 7.204 7.031 7.143 27,688,354 +0.11(+1.60%)
Jan 15, 2010 7.140 7.031 7.031 7.031 26,951,228 -0.11(-1.57%)
Jan 14, 2010 7.296 7.330 7.112 7.143 25,559,694 -0.15(-2.10%)
Jan 13, 2010 7.388 7.432 7.259 7.296 27,954,762 -0.04(-0.60%)
Jan 12, 2010 7.323 7.439 7.289 7.340 17,337,528 -0.06(-0.83%)
Jan 11, 2010 7.453 7.460 7.269 7.402 19,050,724 -0.00(-0.05%)
Jan 08, 2010 7.375 7.439 7.361 7.405 15,592,234 +0.07(+1.02%)
Jan 07, 2010 7.337 7.415 7.313 7.330 16,124,515 -0.10(-1.28%)
Jan 06, 2010 7.429 7.449 7.364 7.426 26,338,678 -0.02(-0.23%)
Jan 05, 2010 7.606 7.606 7.381 7.443 41,437,356 -0.16(-2.07%)
Jan 04, 2010 7.505 7.620 7.471 7.600 21,257,388 +0.16(+2.10%)
Dec 31, 2009 7.365 7.443 7.443 7.443 17,570,842 +0.11(+1.48%)
Dec 30, 2009 7.212 7.338 7.168 7.335 15,867,453 +0.17(+2.38%)
Dec 29, 2009 7.171 7.236 7.161 7.164 15,714,195 +0.05(+0.77%)
Dec 28, 2009 7.215 7.222 7.086 7.110 10,320,112 +0.02(+0.24%)
Dec 24, 2009 7.093 7.130 7.049 7.093 3,352,871 +0.04(+0.58%)
Dec 23, 2009 7.076 7.093 6.916 7.052 16,983,228 -0.01(-0.10%)
Dec 22, 2009 7.072 7.089 7.001 7.059 20,097,998 +0.11(+1.62%)
Dec 21, 2009 7.035 7.088 6.524 6.947 20,524,282 +0.01(+0.20%)
Dec 18, 2009 6.936 7.076 6.885 6.933 30,094,754 -0.03(-0.49%)
Dec 17, 2009 7.178 7.219 6.919 6.967 34,631,884 -0.44(-5.93%)
Dec 16, 2009 7.471 7.529 7.287 7.406 25,669,020 -0.09(-1.18%)
Dec 15, 2009 7.477 7.639 7.447 7.494 17,179,440 -0.06(-0.81%)
Dec 14, 2009 7.511 7.556 7.494 7.556 15,963,087 -0.01(-0.13%)
Dec 11, 2009 7.552 7.624 7.471 7.566 19,372,176 +0.01(+0.18%)
Dec 10, 2009 7.467 7.559 7.420 7.552 19,557,128 +0.07(+1.00%)
Dec 09, 2009 7.355 7.484 7.302 7.477 22,152,844 +0.03(+0.37%)
Dec 08, 2009 7.437 7.460 7.300 7.450 27,602,828 -0.06(-0.86%)
Dec 07, 2009 7.416 7.682 7.416 7.515 28,108,796 +0.11(+1.49%)
Dec 04, 2009 7.585 7.619 7.327 7.404 30,729,248 +0.00(+0.05%)
Dec 03, 2009 7.528 7.552 7.381 7.401 24,893,082 -0.02(-0.32%)
Dec 02, 2009 7.387 7.572 7.351 7.424 32,517,244 +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.