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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2010 6.008 6.066 5.932 6.025 341,440 +0.10(+1.74%)
Aug 30, 2010 6.030 6.039 5.894 5.922 22,457,086 +0.01(+0.17%)
Aug 27, 2010 6.049 6.056 5.863 5.912 25,396,544 -0.04(-0.63%)
Aug 26, 2010 5.932 6.011 5.845 5.949 4,369 -0.02(-0.40%)
Aug 25, 2010 5.970 5.997 5.874 5.973 33,138,384 -0.04(-0.68%)
Aug 24, 2010 6.076 6.080 5.977 6.014 32,087,110 -0.15(-2.45%)
Aug 23, 2010 6.224 6.272 6.155 6.166 20,275,646 -0.05(-0.88%)
Aug 20, 2010 6.186 6.224 6.135 6.220 17,451,048 -0.02(-0.38%)
Aug 19, 2010 6.320 6.361 6.207 6.245 27,081,866 -0.09(-1.36%)
Aug 18, 2010 6.255 6.341 6.238 6.330 35,450 +0.07(+1.10%)
Aug 17, 2010 6.258 6.289 6.227 6.262 25,596 +0.02(+0.33%)
Aug 16, 2010 6.166 6.241 6.107 6.241 16,770,229 +0.09(+1.39%)
Aug 13, 2010 6.155 6.231 6.104 6.155 21,176,824 +0.03(+0.45%)
Aug 12, 2010 6.011 6.155 5.990 6.128 20,793,912 +0.04(+0.62%)
Aug 11, 2010 6.179 6.183 6.053 6.090 16,429 -0.23(-3.59%)
Aug 10, 2010 6.313 6.317 6.251 6.317 2,039 -0.06(-0.97%)
Aug 09, 2010 6.347 6.426 6.341 6.378 20,070,012 +0.05(+0.81%)
Aug 06, 2010 6.327 6.347 6.227 6.327 23,455,528 -0.01(-0.11%)
Aug 05, 2010 6.241 6.378 6.241 6.334 25,003,536 +0.04(+0.71%)
Aug 04, 2010 6.327 6.375 6.251 6.289 24,521 -0.04(-0.60%)
Aug 03, 2010 6.368 6.416 6.306 6.327 56,933 -0.17(-2.55%)
Aug 02, 2010 6.482 6.516 6.417 6.492 28,578,684 +0.10(+1.56%)
Jul 30, 2010 6.393 6.437 6.235 6.393 31,664,422 +0.04(+0.59%)
Jul 29, 2010 6.352 6.451 6.286 6.355 7,620 -0.01(-0.16%)
Jul 28, 2010 6.163 6.400 6.125 6.365 56,123,716 +0.30(+4.92%)
Jul 27, 2010 6.156 6.194 6.063 6.067 22,370,284 -0.04(-0.73%)
Jul 26, 2010 6.104 6.139 6.060 6.111 17,706,190 -0.01(-0.17%)
Jul 23, 2010 6.032 6.122 6.012 6.122 23,027,196 +0.04(+0.68%)
Jul 22, 2010 5.957 6.103 5.947 6.080 36,908 +0.24(+4.05%)
Jul 21, 2010 5.947 5.954 5.809 5.844 29,820,924 -0.07(-1.10%)
Jul 20, 2010 5.730 5.929 5.717 5.909 12,618 +0.12(+2.01%)
Jul 19, 2010 5.679 5.799 5.672 5.792 23,024,730 +0.15(+2.74%)
Jul 16, 2010 5.638 5.809 5.624 5.638 27,930,250 -0.12(-2.14%)
Jul 15, 2010 5.820 5.878 5.730 5.761 27,195,264 -0.09(-1.47%)
Jul 14, 2010 5.792 5.881 5.765 5.847 17,992 -0.58(-8.97%)
Jul 13, 2010 6.393 6.479 6.376 6.424 19,185,276 +0.06(+0.97%)
Jul 12, 2010 6.413 6.482 6.310 6.362 23,465,942 -0.15(-2.32%)
Jul 09, 2010 6.513 6.520 6.338 6.513 18,204,400 +0.10(+1.50%)
Jul 08, 2010 6.235 6.430 6.211 6.417 12,446 +0.20(+3.14%)
Jul 07, 2010 5.909 6.228 5.909 6.221 44,108,152 +0.38(+6.52%)
Jul 06, 2010 5.875 5.936 5.761 5.840 10,995 +0.01(+0.12%)
Jul 02, 2010 5.833 5.868 5.669 5.833 24,123,202 +0.23(+4.03%)
Jul 01, 2010 5.608 5.693 5.409 5.608 37,117,088 +0.17(+3.09%)
Jun 30, 2010 5.525 5.618 5.429 5.439 35,906,068 -0.06(-1.12%)
Jun 29, 2010 5.659 5.676 5.443 5.501 32,752 -0.35(-6.06%)
Jun 25, 2010 5.856 5.863 5.699 5.856 14,479,043 +0.08(+1.42%)
Jun 24, 2010 5.897 5.904 5.733 5.774 13,279 -0.14(-2.42%)
Jun 23, 2010 5.941 5.951 5.801 5.917 28,440,388 -0.02(-0.29%)
Jun 22, 2010 6.054 6.122 5.931 5.934 1,172 -0.12(-1.97%)
Jun 21, 2010 6.091 6.115 6.009 6.054 20,823,868 +0.10(+1.72%)
Jun 18, 2010 5.951 5.989 5.883 5.951 18,693,298 +0.05(+0.87%)
Jun 17, 2010 5.999 6.023 5.853 5.900 29,217 -0.06(-0.97%)
Jun 16, 2010 5.825 6.003 5.798 5.958 18,058,814 +0.04(+0.69%)
Jun 15, 2010 5.767 5.928 5.743 5.917 18,669,858 +0.19(+3.40%)
Jun 14, 2010 5.880 5.880 5.709 5.723 19,396,502 -0.06(-1.12%)
Jun 11, 2010 5.638 5.801 5.634 5.788 20,098,138 +0.03(+0.53%)
Jun 10, 2010 5.621 5.760 5.614 5.757 16,270 +0.28(+5.11%)
Jun 09, 2010 5.614 5.641 5.454 5.477 24,345,762 -0.08(-1.35%)
Jun 08, 2010 5.447 5.566 5.372 5.552 31,658,036 +0.15(+2.84%)
Jun 07, 2010 5.569 5.593 5.399 5.399 24,203,932 -0.15(-2.64%)
Jun 04, 2010 5.546 5.692 5.532 5.546 22,135,296 -0.19(-3.39%)
Jun 03, 2010 5.876 5.904 5.665 5.740 20,627,836 -0.08(-1.29%)
Jun 02, 2010 5.631 5.818 5.614 5.815 447,529 +0.19(+3.38%)
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.