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 )

2.650 -0.010 (-0.38%)
Streaming Delayed Price Updated: 12:45 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 (%)
Aug 31, 2011 6.231 6.355 6.192 6.320 25,409,562 +0.15(+2.41%)
Aug 30, 2011 6.058 6.206 6.033 6.171 18,867,702 +0.06(+0.93%)
Aug 29, 2011 6.075 6.121 5.997 6.114 20,437,688 +0.17(+2.86%)
Aug 26, 2011 5.870 6.004 5.753 5.944 29,069,970 +0.04(+0.72%)
Aug 25, 2011 6.065 6.086 5.854 5.902 34,494,568 -0.04(-0.60%)
Aug 24, 2011 5.873 6.001 5.792 5.937 23,849,384 +0.02(+0.30%)
Aug 23, 2011 5.785 5.925 5.622 5.919 36,882,184 +0.06(+1.09%)
Aug 22, 2011 5.955 5.990 5.753 5.856 33,933,164 +0.03(+0.55%)
Aug 19, 2011 5.895 6.019 5.799 5.824 28,481,514 -0.12(-1.97%)
Aug 18, 2011 6.008 6.036 5.820 5.941 37,494,100 -0.34(-5.41%)
Aug 17, 2011 6.174 6.291 6.153 6.281 23,420,546 +0.18(+3.02%)
Aug 16, 2011 6.072 6.139 5.964 6.096 24,187,300 -0.07(-1.20%)
Aug 15, 2011 6.143 6.192 6.114 6.171 29,835,082 +0.15(+2.47%)
Aug 12, 2011 6.036 6.116 5.895 6.022 24,017,410 +0.05(+0.83%)
Aug 11, 2011 5.845 6.040 5.714 5.973 37,907,560 +0.25(+4.46%)
Aug 10, 2011 5.842 5.980 5.654 5.718 62,378,460 -0.26(-4.38%)
Aug 09, 2011 5.969 5.983 5.617 5.980 44,284,568 +0.33(+5.76%)
Aug 08, 2011 5.969 6.058 5.583 5.654 58,457,984 -0.60(-9.57%)
Aug 05, 2011 6.337 6.412 5.939 6.252 61,742,460 +0.10(+1.67%)
Aug 04, 2011 6.344 6.373 6.061 6.150 61,394,552 -0.40(-6.06%)
Aug 03, 2011 6.535 6.567 6.376 6.546 44,003,500 -0.03(-0.43%)
Aug 02, 2011 6.762 6.769 6.543 6.574 33,122,972 -0.27(-3.89%)
Aug 01, 2011 6.929 6.941 6.724 6.840 26,682,808 +0.04(+0.52%)
Jul 29, 2011 6.706 6.883 6.653 6.805 36,649,000 +0.07(+1.00%)
Jul 28, 2011 6.614 6.808 6.614 6.738 37,351,632 +0.08(+1.22%)
Jul 27, 2011 6.667 6.667 6.490 6.656 49,048,048 -0.13(-1.88%)
Jul 26, 2011 6.752 6.816 6.699 6.784 17,325,298 +0.01(+0.10%)
Jul 25, 2011 6.702 6.805 6.681 6.777 15,309,518 -0.03(-0.47%)
Jul 22, 2011 6.858 6.879 6.787 6.808 18,269,392 +0.02(+0.37%)
Jul 21, 2011 6.720 6.876 6.713 6.784 52,833,188 +0.15(+2.19%)
Jul 20, 2011 6.593 6.678 6.557 6.639 42,672,496 +0.13(+2.07%)
Jul 19, 2011 6.440 6.532 6.423 6.504 29,038,816 +0.15(+2.40%)
Jul 18, 2011 6.412 6.451 6.267 6.352 55,138,608 -0.19(-2.92%)
Jul 15, 2011 6.688 6.702 6.508 6.543 33,239,496 -0.06(-0.86%)
Jul 14, 2011 6.748 6.762 6.578 6.600 51,664,492 -0.14(-2.05%)
Jul 13, 2011 6.688 6.895 6.607 6.738 55,578,720 +0.12(+1.87%)
Jul 12, 2011 6.784 6.809 6.600 6.614 55,284,140 -0.12(-1.79%)
Jul 11, 2011 6.911 6.939 6.734 6.734 43,516,048 -0.34(-4.80%)
Jul 08, 2011 7.141 7.141 7.017 7.074 22,771,986 -0.12(-1.72%)
Jul 07, 2011 7.318 7.346 7.191 7.198 24,710,080 -0.07(-0.97%)
Jul 06, 2011 7.293 7.353 7.212 7.268 16,394,732 -0.06(-0.77%)
Jul 05, 2011 7.321 7.364 7.290 7.325 16,717,094 -0.00(-0.05%)
Jul 01, 2011 7.215 7.371 7.162 7.329 18,218,922 +0.08(+1.12%)
Jun 30, 2011 7.272 7.293 7.219 7.247 14,268,650 +0.04(+0.49%)
Jun 29, 2011 7.116 7.226 7.099 7.212 16,984,346 +0.13(+1.90%)
Jun 28, 2011 6.890 7.102 6.865 7.077 17,603,476 +0.23(+3.35%)
Jun 27, 2011 6.750 6.873 6.725 6.848 17,422,236 +0.05(+0.78%)
Jun 24, 2011 6.841 6.841 6.750 6.795 11,658,358 -0.02(-0.31%)
Jun 23, 2011 6.690 6.834 6.690 6.817 24,336,714 -0.04(-0.62%)
Jun 22, 2011 6.785 6.971 6.778 6.859 18,944,068 +0.05(+0.78%)
Jun 21, 2011 6.785 6.827 6.764 6.806 18,215,004 +0.01(+0.16%)
Jun 20, 2011 6.811 6.817 6.792 6.795 20,933,290 +0.05(+0.78%)
Jun 17, 2011 6.753 6.785 6.676 6.743 25,360,834 +0.02(+0.31%)
Jun 16, 2011 6.799 6.820 6.620 6.722 29,819,474 -0.15(-2.15%)
Jun 15, 2011 6.810 6.894 6.771 6.869 21,660,900 +0.02(+0.26%)
Jun 14, 2011 6.883 6.947 6.838 6.852 29,347,386 +0.00(+0.05%)
Jun 13, 2011 6.764 6.894 6.757 6.848 30,834,716 +0.08(+1.25%)
Jun 10, 2011 6.852 6.859 6.708 6.764 25,589,538 -0.13(-1.94%)
Jun 09, 2011 6.933 6.943 6.835 6.897 19,983,702 -0.04(-0.51%)
Jun 08, 2011 6.985 7.010 6.876 6.933 18,084,248 -0.06(-0.86%)
Jun 07, 2011 6.943 7.056 6.936 6.992 30,996,554 +0.14(+2.00%)
Jun 06, 2011 6.940 6.978 6.824 6.855 24,860,740 -0.16(-2.26%)
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.