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 )

2.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2010 6.380 6.448 6.329 6.353 26,430,236 +0.01(+0.11%)
Apr 29, 2010 6.244 6.414 6.242 6.346 27,061,276 +0.20(+3.33%)
Apr 28, 2010 6.155 6.179 6.015 6.141 34,473,908 +0.16(+2.62%)
Apr 27, 2010 6.094 6.158 5.947 5.984 69,009 -0.19(-3.15%)
Apr 26, 2010 6.257 6.257 6.162 6.179 21,260,586 -0.04(-0.60%)
Apr 23, 2010 6.182 6.233 6.138 6.216 15,173,607 -0.02(-0.27%)
Apr 22, 2010 6.179 6.244 6.087 6.233 26,886,010 +0.01(+0.11%)
Apr 21, 2010 6.329 6.337 6.126 6.227 21,296 -0.04(-0.71%)
Apr 20, 2010 6.250 6.295 6.199 6.271 18,147,728 +0.05(+0.88%)
Apr 19, 2010 6.216 6.286 6.111 6.216 29,915,550 -0.02(-0.38%)
Apr 16, 2010 6.363 6.390 6.186 6.240 29,594,692 -0.19(-2.92%)
Apr 15, 2010 6.503 6.575 6.411 6.428 26,939,182 -0.11(-1.67%)
Apr 14, 2010 6.476 6.558 6.462 6.537 24,441,694 +0.04(+0.63%)
Apr 13, 2010 6.530 6.551 6.448 6.496 16,196,486 -0.03(-0.47%)
Apr 12, 2010 6.578 6.592 6.511 6.527 15,544,226 -0.04(-0.57%)
Apr 09, 2010 6.527 6.592 6.482 6.564 21,660,644 +0.04(+0.63%)
Apr 08, 2010 6.291 6.561 6.268 6.523 24,885,922 +0.16(+2.58%)
Apr 07, 2010 6.448 6.459 6.291 6.360 23,942,114 -0.10(-1.48%)
Apr 06, 2010 6.445 6.510 6.343 6.455 23,703,344 -0.06(-0.89%)
Apr 05, 2010 6.517 6.554 6.489 6.513 21,268,072 -0.00(-0.01%)
Apr 01, 2010 6.384 6.514 6.514 6.514 41,597,696 +0.23(+3.64%)
Mar 31, 2010 6.207 6.357 6.207 6.285 28,666,664 +0.09(+1.43%)
Mar 30, 2010 6.149 6.217 6.111 6.197 25,724,602 +0.09(+1.40%)
Mar 29, 2010 5.992 6.135 5.978 6.111 24,859,316 +0.16(+2.75%)
Mar 26, 2010 5.951 6.006 5.883 5.948 26,194,110 +0.01(+0.23%)
Mar 25, 2010 5.958 6.064 5.927 5.934 46,216,796 +0.03(+0.52%)
Mar 24, 2010 5.917 5.999 5.883 5.903 30,962,556 -0.10(-1.65%)
Mar 23, 2010 6.067 6.084 5.941 6.002 37,131,720 -0.01(-0.23%)
Mar 22, 2010 5.917 6.029 5.903 6.016 26,248,838 +0.04(+0.74%)
Mar 19, 2010 6.074 6.098 5.941 5.971 26,006,400 -0.10(-1.57%)
Mar 18, 2010 6.101 6.128 5.985 6.067 26,047,118 -0.07(-1.17%)
Mar 17, 2010 6.282 6.299 6.108 6.139 27,026,348 -0.09(-1.42%)
Mar 16, 2010 6.255 6.275 6.173 6.227 21,813,056 +0.00(+0.05%)
Mar 15, 2010 6.176 6.248 6.166 6.224 17,449,530 -0.00(-0.05%)
Mar 12, 2010 6.326 6.330 6.190 6.227 19,885,076 -0.05(-0.76%)
Mar 11, 2010 6.200 6.275 6.135 6.275 18,102,856 +0.05(+0.77%)
Mar 10, 2010 6.203 6.326 6.190 6.227 19,174,990 +0.05(+0.77%)
Mar 09, 2010 6.077 6.251 6.070 6.180 28,476,502 +0.03(+0.55%)
Mar 08, 2010 6.217 6.227 6.115 6.145 21,150,236 -0.07(-1.10%)
Mar 05, 2010 6.186 6.224 6.149 6.214 21,704,700 +0.09(+1.50%)
Mar 04, 2010 6.169 6.176 6.048 6.122 20,025,982 -0.01(-0.11%)
Mar 03, 2010 6.162 6.241 6.081 6.128 24,565,782 +0.01(+0.11%)
Mar 02, 2010 6.070 6.151 6.067 6.122 19,031,258 +0.11(+1.86%)
Mar 01, 2010 5.972 6.037 5.935 6.010 18,819,546 +0.11(+1.85%)
Feb 26, 2010 5.846 5.924 5.774 5.901 21,586,806 +0.06(+1.05%)
Feb 25, 2010 5.679 5.870 5.624 5.839 28,291,550 +0.03(+0.53%)
Feb 24, 2010 5.826 5.880 5.744 5.809 24,010,674 -0.03(-0.47%)
Feb 23, 2010 5.952 5.986 5.798 5.836 23,897,230 -0.20(-3.28%)
Feb 22, 2010 6.126 6.146 6.013 6.034 18,577,404 -0.07(-1.12%)
Feb 19, 2010 6.044 6.156 6.034 6.102 16,700,684 -0.04(-0.72%)
Feb 18, 2010 6.023 6.197 6.006 6.146 38,320,260 +0.06(+1.01%)
Feb 17, 2010 6.052 6.105 5.914 6.085 26,609,382 +0.08(+1.25%)
Feb 16, 2010 6.071 6.119 5.890 6.010 15,928,114 +0.11(+1.85%)
Feb 12, 2010 5.689 5.901 5.901 5.901 33,861,340 -0.05(-0.92%)
Feb 11, 2010 5.720 5.989 5.693 5.955 39,336,076 +0.17(+2.90%)
Feb 10, 2010 5.777 5.824 5.695 5.787 33,291,326 +0.03(+0.53%)
Feb 09, 2010 5.647 5.865 5.637 5.756 54,038,672 +0.27(+4.90%)
Feb 08, 2010 5.511 5.624 5.446 5.487 32,257,286 -0.06(-1.10%)
Feb 05, 2010 5.664 5.681 5.327 5.549 43,638,020 -0.09(-1.63%)
Feb 04, 2010 5.801 5.804 5.610 5.641 39,431,548 -0.36(-6.02%)
Feb 03, 2010 6.022 6.034 5.879 6.002 18,530,232 -0.03(-0.51%)
Feb 02, 2010 6.032 6.100 5.940 6.032 39,901,960 +0.14(+2.42%)
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.