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 )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.