Skip to main content

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

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 7.298 7.371 7.240 7.363 31,173,228 +0.18(+2.52%)
Sep 29, 2010 7.060 7.219 7.056 7.183 44,514 +0.10(+1.38%)
Sep 28, 2010 7.002 7.118 6.969 7.085 132,258 +0.11(+1.61%)
Sep 27, 2010 6.923 7.020 6.901 6.973 18,394,328 +0.01(+0.10%)
Sep 24, 2010 6.991 7.081 6.894 6.966 34,919,376 -0.04(-0.57%)
Sep 23, 2010 6.908 7.114 6.890 7.006 31,990,518 +0.07(+1.04%)
Sep 22, 2010 6.955 7.002 6.883 6.933 32,880,924 +0.07(+0.95%)
Sep 21, 2010 6.868 6.879 6.771 6.868 31,671,342 -0.03(-0.37%)
Sep 20, 2010 6.894 6.923 6.854 6.894 13,505,761 +0.06(+0.85%)
Sep 17, 2010 6.836 6.973 6.821 6.836 17,514,106 -0.08(-1.15%)
Sep 15, 2010 6.879 6.915 6.814 6.915 17,223,464 -0.02(-0.31%)
Sep 14, 2010 6.923 7.024 6.912 6.937 22,197,642 +0.03(+0.47%)
Sep 13, 2010 6.713 6.904 6.702 6.904 36,882,256 +0.26(+3.97%)
Sep 10, 2010 6.633 6.648 6.579 6.641 18,790,094 +0.02(+0.27%)
Sep 09, 2010 6.597 6.641 6.568 6.623 26,318,942 +0.08(+1.27%)
Sep 08, 2010 6.503 6.633 6.474 6.540 9,274 +0.05(+0.72%)
Sep 07, 2010 6.456 6.547 6.446 6.493 5,928 -0.03(-0.39%)
Sep 03, 2010 6.648 6.677 6.485 6.518 23,091,484 -0.06(-0.93%)
Sep 02, 2010 6.576 6.623 6.525 6.579 16,155 -0.05(-0.74%)
Sep 01, 2010 6.494 6.668 6.494 6.628 33,638,292 +0.29(+4.56%)
Aug 31, 2010 6.321 6.382 6.242 6.339 324,511 +0.11(+1.74%)
Aug 30, 2010 6.345 6.354 6.202 6.231 21,343,628 +0.01(+0.17%)
Aug 27, 2010 6.364 6.372 6.169 6.220 24,137,342 -0.04(-0.63%)
Aug 26, 2010 6.242 6.325 6.149 6.260 4,152 -0.03(-0.40%)
Aug 25, 2010 6.281 6.310 6.180 6.285 31,495,328 -0.04(-0.69%)
Aug 24, 2010 6.393 6.397 6.289 6.328 30,496,178 -0.16(-2.45%)
Aug 23, 2010 6.549 6.599 6.476 6.487 19,270,346 -0.06(-0.88%)
Aug 20, 2010 6.509 6.549 6.455 6.545 16,585,795 -0.03(-0.38%)
Aug 19, 2010 6.650 6.693 6.531 6.570 25,739,102 -0.09(-1.36%)
Aug 18, 2010 6.581 6.671 6.563 6.661 33,693 +0.07(+1.10%)
Aug 17, 2010 6.585 6.617 6.552 6.588 24,327 +0.02(+0.33%)
Aug 16, 2010 6.487 6.567 6.426 6.567 15,938,733 +0.09(+1.39%)
Aug 13, 2010 6.476 6.556 6.422 6.476 20,126,842 +0.03(+0.45%)
Aug 12, 2010 6.325 6.476 6.303 6.447 19,762,916 +0.04(+0.62%)
Aug 11, 2010 6.502 6.505 6.369 6.408 15,614 -0.24(-3.59%)
Aug 10, 2010 6.643 6.646 6.577 6.646 1,937 -0.07(-0.97%)
Aug 09, 2010 6.679 6.762 6.671 6.711 19,074,908 +0.05(+0.81%)
Aug 06, 2010 6.657 6.679 6.552 6.657 22,292,564 -0.01(-0.11%)
Aug 05, 2010 6.567 6.711 6.567 6.664 23,763,820 +0.05(+0.71%)
Aug 04, 2010 6.657 6.708 6.577 6.617 23,305 -0.04(-0.60%)
Aug 03, 2010 6.700 6.751 6.635 6.657 54,111 -0.18(-2.56%)
Aug 02, 2010 6.821 6.857 6.753 6.832 27,156,986 +0.10(+1.56%)
Jul 30, 2010 6.727 6.774 6.561 6.727 30,089,218 +0.04(+0.59%)
Jul 29, 2010 6.684 6.789 6.615 6.688 7,241 -0.01(-0.16%)
Jul 28, 2010 6.485 6.735 6.446 6.699 53,331,740 +0.31(+4.92%)
Jul 27, 2010 6.478 6.518 6.381 6.384 21,257,434 -0.05(-0.73%)
Jul 26, 2010 6.424 6.460 6.377 6.431 16,825,362 -0.01(-0.17%)
Jul 23, 2010 6.348 6.442 6.327 6.442 21,881,666 +0.04(+0.68%)
Jul 22, 2010 6.269 6.422 6.258 6.399 35,072 +0.25(+4.05%)
Jul 21, 2010 6.258 6.265 6.114 6.150 28,337,428 -0.07(-1.10%)
Jul 20, 2010 6.030 6.240 6.016 6.218 11,990 +0.12(+2.01%)
Jul 19, 2010 5.976 6.103 5.969 6.095 21,879,324 +0.16(+2.74%)
Jul 16, 2010 5.933 6.114 5.919 5.933 26,540,810 -0.13(-2.14%)
Jul 15, 2010 6.124 6.186 6.030 6.063 25,842,386 -0.09(-1.47%)
Jul 14, 2010 6.095 6.189 6.067 6.153 17,097 -0.61(-8.97%)
Jul 13, 2010 6.727 6.818 6.709 6.760 18,230,870 +0.06(+0.97%)
Jul 12, 2010 6.749 6.821 6.641 6.695 22,298,584 -0.16(-2.32%)
Jul 09, 2010 6.854 6.861 6.670 6.854 17,298,788 +0.10(+1.50%)
Jul 08, 2010 6.561 6.767 6.536 6.753 11,827 +0.21(+3.14%)
Jul 07, 2010 6.218 6.554 6.218 6.547 41,913,912 +0.40(+6.52%)
Jul 06, 2010 6.182 6.247 6.063 6.146 10,448 +0.01(+0.12%)
Jul 02, 2010 6.139 6.175 5.965 6.139 22,923,150 +0.24(+4.01%)
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.