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 2, 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 (%)
Mar 31, 2010 6.199 6.348 6.199 6.277 28,704,716 +0.09(+1.43%)
Mar 30, 2010 6.141 6.209 6.103 6.188 25,758,750 +0.09(+1.40%)
Mar 29, 2010 5.984 6.127 5.970 6.103 24,892,316 +0.16(+2.75%)
Mar 26, 2010 5.943 5.998 5.875 5.940 26,228,882 +0.01(+0.23%)
Mar 25, 2010 5.950 6.056 5.919 5.926 46,278,148 +0.03(+0.52%)
Mar 24, 2010 5.909 5.991 5.875 5.895 31,003,658 -0.10(-1.65%)
Mar 23, 2010 6.059 6.076 5.933 5.994 37,181,012 -0.01(-0.23%)
Mar 22, 2010 5.909 6.021 5.895 6.008 26,283,682 +0.04(+0.74%)
Mar 19, 2010 6.066 6.090 5.933 5.964 26,040,922 -0.10(-1.57%)
Mar 18, 2010 6.093 6.120 5.977 6.059 26,081,694 -0.07(-1.17%)
Mar 17, 2010 6.274 6.291 6.100 6.130 27,062,224 -0.09(-1.42%)
Mar 16, 2010 6.246 6.267 6.165 6.219 21,842,012 +0.00(+0.05%)
Mar 15, 2010 6.168 6.239 6.158 6.216 17,472,694 -0.00(-0.05%)
Mar 12, 2010 6.318 6.321 6.182 6.219 19,911,472 -0.05(-0.76%)
Mar 11, 2010 6.192 6.267 6.127 6.267 18,126,886 +0.05(+0.77%)
Mar 10, 2010 6.195 6.318 6.182 6.219 19,200,442 +0.05(+0.77%)
Mar 09, 2010 6.069 6.243 6.062 6.171 28,514,304 +0.03(+0.55%)
Mar 08, 2010 6.209 6.219 6.107 6.137 21,178,312 -0.07(-1.10%)
Mar 05, 2010 6.178 6.216 6.141 6.205 21,733,512 +0.09(+1.50%)
Mar 04, 2010 6.161 6.168 6.040 6.113 20,052,566 -0.01(-0.11%)
Mar 03, 2010 6.154 6.233 6.073 6.120 24,598,392 +0.01(+0.11%)
Mar 02, 2010 6.062 6.142 6.059 6.113 19,056,522 +0.11(+1.86%)
Mar 01, 2010 5.964 6.029 5.927 6.002 18,844,530 +0.11(+1.85%)
Feb 26, 2010 5.838 5.917 5.767 5.893 21,615,462 +0.06(+1.05%)
Feb 25, 2010 5.671 5.862 5.617 5.831 28,329,108 +0.03(+0.53%)
Feb 24, 2010 5.818 5.872 5.736 5.801 24,042,548 -0.03(-0.47%)
Feb 23, 2010 5.944 5.978 5.791 5.828 23,928,954 -0.20(-3.28%)
Feb 22, 2010 6.117 6.138 6.005 6.026 18,602,066 -0.07(-1.12%)
Feb 19, 2010 6.036 6.148 6.026 6.094 16,722,854 -0.04(-0.72%)
Feb 18, 2010 6.015 6.189 5.998 6.138 38,371,132 +0.06(+1.01%)
Feb 17, 2010 6.044 6.097 5.906 6.077 26,644,706 +0.07(+1.25%)
Feb 16, 2010 6.063 6.111 5.883 6.002 15,949,259 +0.11(+1.85%)
Feb 12, 2010 5.682 5.893 5.893 5.893 33,906,292 -0.05(-0.92%)
Feb 11, 2010 5.712 5.981 5.685 5.947 39,388,296 +0.17(+2.90%)
Feb 10, 2010 5.769 5.817 5.688 5.779 33,335,522 +0.03(+0.53%)
Feb 09, 2010 5.640 5.858 5.630 5.749 54,110,408 +0.27(+4.90%)
Feb 08, 2010 5.504 5.616 5.439 5.480 32,300,108 -0.06(-1.10%)
Feb 05, 2010 5.657 5.674 5.320 5.541 43,695,948 -0.09(-1.63%)
Feb 04, 2010 5.793 5.796 5.602 5.633 39,483,892 -0.36(-6.02%)
Feb 03, 2010 6.014 6.026 5.871 5.994 18,554,830 -0.03(-0.51%)
Feb 02, 2010 6.024 6.092 5.932 6.024 39,954,928 +0.14(+2.42%)
Feb 01, 2010 5.749 5.904 5.715 5.882 29,446,286 +0.25(+4.47%)
Jan 29, 2010 5.913 5.916 5.559 5.630 40,872,596 -0.16(-2.82%)
Jan 28, 2010 5.858 5.879 5.787 5.794 35,854,952 -0.00(-0.06%)
Jan 27, 2010 5.783 5.855 5.685 5.797 47,298,064 -0.05(-0.93%)
Jan 26, 2010 5.780 6.018 5.726 5.851 42,592,192 -0.07(-1.21%)
Jan 25, 2010 6.049 6.072 5.889 5.923 35,865,168 +0.01(+0.23%)
Jan 22, 2010 6.008 6.042 5.862 5.909 48,037,292 -0.08(-1.42%)
Jan 21, 2010 6.259 6.334 5.960 5.994 44,799,068 -0.33(-5.27%)
Jan 20, 2010 6.368 6.385 6.130 6.327 34,179,444 -0.81(-11.30%)
Jan 19, 2010 7.045 7.194 7.021 7.133 27,726,104 +0.11(+1.60%)
Jan 15, 2010 7.130 7.021 7.021 7.021 26,987,972 -0.11(-1.57%)
Jan 14, 2010 7.286 7.320 7.103 7.133 25,594,542 -0.15(-2.10%)
Jan 13, 2010 7.378 7.422 7.249 7.286 27,992,874 -0.04(-0.60%)
Jan 12, 2010 7.313 7.429 7.279 7.330 17,361,166 -0.06(-0.83%)
Jan 11, 2010 7.443 7.449 7.259 7.392 19,076,696 -0.00(-0.05%)
Jan 08, 2010 7.364 7.429 7.351 7.395 15,613,492 +0.07(+1.02%)
Jan 07, 2010 7.327 7.405 7.303 7.320 16,146,499 -0.10(-1.28%)
Jan 06, 2010 7.419 7.439 7.354 7.415 26,374,588 -0.02(-0.23%)
Jan 05, 2010 7.596 7.596 7.371 7.432 41,493,848 -0.16(-2.07%)
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.