Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

4.590 USD +0.080 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.70 18.90 18.55 18.62 9,017,543 +0.02(+0.11%)
Apr 29, 2010 18.30 18.80 18.30 18.60 9,232,843 +0.60(+3.33%)
Apr 28, 2010 18.04 18.11 17.63 18.00 11,761,905 +0.46(+2.62%)
Apr 27, 2010 17.86 18.05 17.43 17.54 23,545 -0.57(-3.15%)
Apr 26, 2010 18.34 18.34 18.06 18.11 7,253,747 -0.11(-0.60%)
Apr 23, 2010 18.12 18.27 17.99 18.22 5,176,974 -0.05(-0.27%)
Apr 22, 2010 18.11 18.30 17.84 18.27 9,173,045 +0.02(+0.11%)
Apr 21, 2010 18.55 18.58 17.95 18.25 7,266 -0.13(-0.71%)
Apr 20, 2010 18.32 18.45 18.17 18.38 6,191,693 +0.16(+0.88%)
Apr 19, 2010 18.22 18.42 17.91 18.22 10,206,672 -0.07(-0.38%)
Apr 16, 2010 18.65 18.73 18.13 18.29 10,097,201 -0.55(-2.92%)
Apr 15, 2010 19.06 19.27 18.79 18.84 9,191,186 -0.32(-1.67%)
Apr 14, 2010 18.98 19.22 18.94 19.16 8,339,086 +0.12(+0.63%)
Apr 13, 2010 19.14 19.20 18.90 19.04 5,525,963 -0.09(-0.47%)
Apr 12, 2010 19.28 19.32 19.08 19.13 5,303,423 -0.11(-0.57%)
Apr 09, 2010 19.13 19.32 19.00 19.24 7,390,240 +0.12(+0.63%)
Apr 08, 2010 18.44 19.23 18.37 19.12 8,490,649 +0.48(+2.58%)
Apr 07, 2010 18.90 18.93 18.44 18.64 8,168,638 -0.28(-1.48%)
Apr 06, 2010 18.89 19.08 18.59 18.92 8,087,174 -0.17(-0.89%)
Apr 05, 2010 19.10 19.21 19.02 19.09 7,256,301 -0.01(-0.05%)
Apr 01, 2010 18.72 19.10 19.10 19.10 14,186,200 +0.67(+3.64%)
Mar 31, 2010 18.20 18.64 18.20 18.43 9,776,287 +0.26(+1.43%)
Mar 30, 2010 18.03 18.23 17.92 18.17 8,772,946 +0.25(+1.40%)
Mar 29, 2010 17.57 17.99 17.53 17.92 8,477,855 +0.48(+2.75%)
Mar 26, 2010 17.45 17.61 17.25 17.44 8,933,064 +0.04(+0.23%)
Mar 25, 2010 17.47 17.78 17.38 17.40 15,761,467 +0.09(+0.52%)
Mar 24, 2010 17.35 17.59 17.25 17.31 10,559,263 -0.29(-1.65%)
Mar 23, 2010 17.79 17.84 17.42 17.60 12,663,154 -0.04(-0.23%)
Mar 22, 2010 17.35 17.68 17.31 17.64 8,951,728 +0.13(+0.74%)
Mar 19, 2010 17.81 17.88 17.42 17.51 8,869,049 -0.28(-1.57%)
Mar 18, 2010 17.89 17.97 17.55 17.79 8,882,935 -0.21(-1.17%)
Mar 17, 2010 18.42 18.47 17.91 18.00 9,216,885 -0.26(-1.42%)
Mar 16, 2010 18.34 18.40 18.10 18.26 7,438,979 +0.01(+0.05%)
Mar 15, 2010 18.11 18.32 18.08 18.25 5,950,871 -0.01(-0.05%)
Mar 12, 2010 18.55 18.56 18.15 18.26 6,781,473 -0.14(-0.76%)
Mar 11, 2010 18.18 18.40 17.99 18.40 6,173,677 +0.14(+0.77%)
Mar 10, 2010 18.19 18.55 18.15 18.26 6,539,310 +0.14(+0.77%)
Mar 09, 2010 17.82 18.33 17.80 18.12 9,711,436 +0.10(+0.55%)
Mar 08, 2010 18.23 18.26 17.93 18.02 7,212,935 -0.20(-1.10%)
Mar 05, 2010 18.14 18.25 18.03 18.22 7,402,026 +0.27(+1.50%)
Mar 04, 2010 18.09 18.11 17.74 17.95 6,829,527 -0.02(-0.11%)
Mar 03, 2010 18.07 18.30 17.83 17.97 8,377,750 +0.02(+0.11%)
Mar 02, 2010 17.80 18.04 17.79 17.95 6,490,293 +0.32(+1.82%)
Mar 01, 2010 17.52 17.71 17.41 17.63 6,415,121 +0.32(+1.85%)
Feb 26, 2010 17.15 17.38 16.94 17.31 7,358,412 +0.18(+1.05%)
Feb 25, 2010 16.66 17.22 16.50 17.13 9,643,895 +0.09(+0.53%)
Feb 24, 2010 17.09 17.25 16.85 17.04 8,184,649 -0.08(-0.47%)
Feb 23, 2010 17.46 17.56 17.01 17.12 8,145,979 -0.58(-3.28%)
Feb 22, 2010 17.97 18.03 17.64 17.70 6,332,581 -0.20(-1.12%)
Feb 19, 2010 17.73 18.06 17.70 17.90 5,692,853 -0.13(-0.72%)
Feb 18, 2010 17.67 18.18 17.62 18.03 13,062,436 +0.18(+1.01%)
Feb 17, 2010 17.75 17.91 17.35 17.85 9,070,485 +0.22(+1.25%)
Feb 16, 2010 17.81 17.95 17.28 17.63 5,429,503 +0.32(+1.85%)
Feb 12, 2010 16.69 17.31 17.31 17.31 11,542,500 -0.16(-0.92%)
Feb 11, 2010 16.78 17.57 16.70 17.47 13,408,703 +0.48(+2.83%)
Feb 10, 2010 16.96 17.10 16.72 16.99 11,339,459 +0.09(+0.53%)
Feb 09, 2010 16.58 17.22 16.55 16.90 18,406,274 +0.79(+4.90%)
Feb 08, 2010 16.18 16.51 15.99 16.11 10,987,251 -0.18(-1.10%)
Feb 05, 2010 16.63 16.68 15.64 16.29 14,863,677 -0.27(-1.63%)
Feb 04, 2010 17.03 17.04 16.47 16.56 13,430,898 -1.06(-6.02%)
Feb 03, 2010 17.68 17.71 17.26 17.62 6,311,638 -0.09(-0.51%)
Feb 02, 2010 17.71 17.91 17.44 17.71 13,591,126 +0.41(+2.37%)
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.