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 )

2.645 +0.015 (+0.57%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 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 (%)
Feb 28, 2011 6.790 6.927 6.776 6.874 28,698,792 +0.11(+1.61%)
Feb 25, 2011 6.748 6.776 6.576 6.765 31,986,756 +0.05(+0.78%)
Feb 24, 2011 6.741 6.748 6.597 6.713 32,087,972 +0.07(+1.06%)
Feb 23, 2011 6.551 6.657 6.488 6.643 40,506,672 +0.06(+0.91%)
Feb 22, 2011 6.744 6.797 6.527 6.583 56,488,376 -0.33(-4.73%)
Feb 18, 2011 6.934 6.980 6.865 6.909 23,022,430 -0.04(-0.51%)
Feb 17, 2011 6.892 6.971 6.850 6.944 21,028,472 +0.07(+1.02%)
Feb 16, 2011 6.860 6.916 6.793 6.874 28,775,448 +0.15(+2.19%)
Feb 15, 2011 6.643 6.744 6.628 6.727 38,087,468 +0.07(+1.11%)
Feb 14, 2011 6.604 6.692 6.572 6.653 21,508,162 -0.01(-0.15%)
Feb 11, 2011 6.404 6.666 6.358 6.663 44,973,204 +0.24(+3.76%)
Feb 10, 2011 6.446 6.460 6.372 6.421 33,125,126 +0.00(+0.00%)
Feb 09, 2011 6.414 6.470 6.355 6.421 34,347,024 -0.09(-1.45%)
Feb 08, 2011 6.477 6.547 6.397 6.516 68,085,840 +0.25(+3.91%)
Feb 07, 2011 6.229 6.304 6.222 6.271 37,376,912 -0.04(-0.61%)
Feb 04, 2011 6.334 6.383 6.250 6.309 49,883,036 -0.17(-2.59%)
Feb 03, 2011 6.551 6.575 6.439 6.477 26,612,176 -0.11(-1.60%)
Feb 02, 2011 6.680 6.747 6.540 6.582 34,713,600 -0.10(-1.47%)
Feb 01, 2011 6.674 6.747 6.642 6.681 34,116,852 +0.06(+0.90%)
Jan 31, 2011 6.684 6.719 6.586 6.621 40,606,580 -0.05(-0.73%)
Jan 28, 2011 6.779 6.789 6.492 6.670 46,015,068 -0.13(-1.95%)
Jan 27, 2011 6.915 6.922 6.681 6.803 32,539,374 -0.04(-0.61%)
Jan 26, 2011 6.919 6.957 6.831 6.845 28,184,852 -0.02(-0.36%)
Jan 25, 2011 6.856 6.894 6.761 6.870 18,750,100 -0.03(-0.51%)
Jan 24, 2011 6.793 6.913 6.747 6.905 22,790,128 +0.14(+2.07%)
Jan 21, 2011 6.852 6.880 6.730 6.765 29,036,552 -0.03(-0.41%)
Jan 20, 2011 6.908 6.912 6.740 6.793 32,910,106 -0.18(-2.61%)
Jan 19, 2011 7.038 7.083 6.929 6.975 28,150,276 -0.09(-1.24%)
Jan 18, 2011 7.041 7.088 7.024 7.062 35,596,992 -0.01(-0.15%)
Jan 14, 2011 7.034 7.104 6.978 7.073 22,232,982 -0.01(-0.15%)
Jan 13, 2011 7.139 7.174 7.052 7.083 21,699,190 -0.06(-0.78%)
Jan 12, 2011 7.048 7.143 7.024 7.139 23,022,114 +0.18(+2.56%)
Jan 11, 2011 6.936 6.989 6.877 6.961 24,517,196 +0.07(+1.07%)
Jan 10, 2011 6.831 6.905 6.726 6.887 39,649,744 +0.02(+0.25%)
Jan 07, 2011 7.006 7.013 6.817 6.870 25,304,884 -0.07(-1.06%)
Jan 06, 2011 7.181 7.185 6.940 6.943 35,024,072 -0.30(-4.11%)
Jan 05, 2011 7.202 7.276 7.185 7.241 22,851,356 +0.05(+0.68%)
Jan 04, 2011 7.241 7.265 7.086 7.192 28,482,810 -0.04(-0.54%)
Jan 03, 2011 7.175 7.266 7.154 7.231 23,180,610 +0.13(+1.87%)
Dec 31, 2010 7.080 7.136 7.014 7.098 8,467,442 +0.03(+0.45%)
Dec 30, 2010 6.989 7.084 6.979 7.066 16,417,210 +0.10(+1.51%)
Dec 29, 2010 6.804 6.977 6.804 6.961 21,040,462 +0.21(+3.16%)
Dec 28, 2010 6.797 6.818 6.748 6.748 15,877,862 -0.07(-1.03%)
Dec 27, 2010 6.825 6.884 6.790 6.818 14,280,793 -0.06(-0.81%)
Dec 23, 2010 6.895 6.989 6.874 6.874 20,761,626 -0.06(-0.86%)
Dec 22, 2010 6.790 6.933 6.765 6.933 30,081,418 +0.17(+2.53%)
Dec 21, 2010 6.758 6.853 6.723 6.762 30,822,642 +0.10(+1.58%)
Dec 20, 2010 6.723 6.744 6.643 6.657 26,999,854 -0.09(-1.30%)
Dec 17, 2010 6.685 6.755 6.678 6.744 26,380,334 -0.01(-0.21%)
Dec 16, 2010 6.811 6.828 6.713 6.758 24,182,290 -0.04(-0.62%)
Dec 15, 2010 6.867 6.881 6.783 6.800 23,187,850 -0.13(-1.87%)
Dec 14, 2010 6.842 6.954 6.811 6.930 32,540,894 -0.01(-0.10%)
Dec 13, 2010 6.779 6.944 6.758 6.937 40,908,860 +0.16(+2.37%)
Dec 10, 2010 6.758 6.786 6.688 6.776 25,592,474 +0.00(+0.05%)
Dec 09, 2010 6.888 6.898 6.720 6.772 26,672,940 -0.12(-1.68%)
Dec 08, 2010 6.937 6.972 6.839 6.888 29,448,456 -0.17(-2.40%)
Dec 07, 2010 7.101 7.122 6.898 7.057 36,139,040 +0.10(+1.37%)
Dec 06, 2010 6.976 6.993 6.938 6.962 26,826,078 -0.06(-0.88%)
Dec 03, 2010 7.069 7.152 7.000 7.024 32,627,638 -0.17(-2.39%)
Dec 02, 2010 7.134 7.196 7.093 7.196 21,564,964 +0.08(+1.16%)
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.