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 )

2.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 29, 2011 6.687 6.864 6.634 6.786 36,751,628 +0.07(+1.00%)
Jul 28, 2011 6.595 6.789 6.595 6.719 37,456,228 +0.08(+1.22%)
Jul 27, 2011 6.648 6.648 6.472 6.638 49,185,396 -0.13(-1.88%)
Jul 26, 2011 6.733 6.796 6.680 6.765 17,373,812 +0.01(+0.10%)
Jul 25, 2011 6.684 6.786 6.662 6.758 15,352,388 -0.03(-0.47%)
Jul 22, 2011 6.839 6.860 6.768 6.789 18,320,552 +0.02(+0.37%)
Jul 21, 2011 6.701 6.856 6.694 6.765 52,981,136 +0.14(+2.19%)
Jul 20, 2011 6.574 6.659 6.539 6.620 42,791,988 +0.13(+2.07%)
Jul 19, 2011 6.422 6.514 6.405 6.486 29,120,132 +0.15(+2.40%)
Jul 18, 2011 6.394 6.433 6.250 6.334 55,293,008 -0.19(-2.92%)
Jul 15, 2011 6.669 6.684 6.489 6.525 33,332,576 -0.06(-0.86%)
Jul 14, 2011 6.729 6.744 6.560 6.581 51,809,164 -0.14(-2.05%)
Jul 13, 2011 6.669 6.876 6.588 6.719 55,734,352 +0.12(+1.87%)
Jul 12, 2011 6.765 6.790 6.581 6.596 55,438,940 -0.12(-1.79%)
Jul 11, 2011 6.892 6.920 6.715 6.715 43,637,896 -0.34(-4.80%)
Jul 08, 2011 7.121 7.121 6.998 7.054 22,835,750 -0.12(-1.72%)
Jul 07, 2011 7.297 7.326 7.170 7.178 24,779,270 -0.07(-0.97%)
Jul 06, 2011 7.273 7.333 7.192 7.248 16,440,638 -0.06(-0.77%)
Jul 05, 2011 7.301 7.343 7.269 7.304 16,763,903 -0.00(-0.05%)
Jul 01, 2011 7.195 7.350 7.142 7.308 18,269,936 +0.08(+1.12%)
Jun 30, 2011 7.252 7.273 7.199 7.227 14,308,602 +0.04(+0.49%)
Jun 29, 2011 7.096 7.206 7.079 7.192 17,031,904 +0.13(+1.90%)
Jun 28, 2011 6.871 7.082 6.846 7.058 17,652,766 +0.23(+3.35%)
Jun 27, 2011 6.731 6.854 6.706 6.829 17,471,022 +0.05(+0.78%)
Jun 24, 2011 6.822 6.822 6.732 6.776 11,691,005 -0.02(-0.31%)
Jun 23, 2011 6.671 6.815 6.671 6.798 24,404,864 -0.04(-0.62%)
Jun 22, 2011 6.766 6.952 6.759 6.840 18,997,118 +0.05(+0.78%)
Jun 21, 2011 6.766 6.808 6.745 6.787 18,266,010 +0.01(+0.16%)
Jun 20, 2011 6.792 6.798 6.773 6.776 20,991,910 +0.05(+0.78%)
Jun 17, 2011 6.734 6.766 6.657 6.724 25,431,852 +0.02(+0.31%)
Jun 16, 2011 6.780 6.801 6.601 6.703 29,902,976 -0.15(-2.15%)
Jun 15, 2011 6.790 6.875 6.752 6.850 21,721,556 +0.02(+0.26%)
Jun 14, 2011 6.864 6.927 6.819 6.833 29,429,566 +0.00(+0.05%)
Jun 13, 2011 6.745 6.875 6.738 6.829 30,921,060 +0.08(+1.25%)
Jun 10, 2011 6.833 6.840 6.689 6.745 25,661,196 -0.13(-1.94%)
Jun 09, 2011 6.913 6.924 6.816 6.878 20,039,662 -0.04(-0.51%)
Jun 08, 2011 6.966 6.990 6.857 6.913 18,134,888 -0.06(-0.86%)
Jun 07, 2011 6.924 7.036 6.917 6.973 31,083,354 +0.14(+2.00%)
Jun 06, 2011 6.920 6.959 6.805 6.836 24,930,356 -0.16(-2.26%)
Jun 03, 2011 6.819 7.082 6.810 6.994 33,043,212 +0.34(+5.11%)
May 24, 2011 6.594 6.678 6.584 6.654 19,786,030 +0.12(+1.88%)
May 23, 2011 6.461 6.594 6.433 6.531 18,588,466 -0.05(-0.80%)
May 20, 2011 6.615 6.647 6.559 6.584 17,796,782 -0.06(-0.95%)
May 19, 2011 6.668 6.724 6.580 6.647 21,683,628 +0.00(+0.05%)
May 18, 2011 6.749 6.784 6.605 6.643 25,245,116 -0.13(-1.97%)
May 17, 2011 6.580 6.777 6.549 6.777 53,534,936 +0.12(+1.79%)
May 16, 2011 6.686 6.826 6.647 6.657 19,230,880 -0.06(-0.84%)
May 13, 2011 6.917 6.920 6.664 6.714 23,478,026 -0.25(-3.62%)
May 12, 2011 6.861 7.022 6.815 6.966 34,106,740 +0.08(+1.17%)
May 11, 2011 6.962 6.962 6.847 6.885 26,113,968 -0.14(-2.04%)
May 10, 2011 6.927 7.033 6.906 7.029 29,085,740 +0.15(+2.14%)
May 09, 2011 6.819 6.882 6.707 6.882 22,609,866 +0.05(+0.77%)
May 06, 2011 6.826 6.882 6.752 6.829 28,844,964 +0.16(+2.42%)
May 05, 2011 6.678 6.791 6.615 6.668 25,952,084 -0.03(-0.42%)
May 04, 2011 6.791 6.819 6.671 6.696 38,174,632 -0.09(-1.39%)
May 03, 2011 6.899 6.917 6.749 6.791 34,639,320 -0.22(-3.20%)
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.