Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.389 6.457 6.338 6.361 26,394,268 +0.01(+0.11%)
Apr 29, 2010 6.252 6.423 6.250 6.355 27,024,450 +0.20(+3.33%)
Apr 28, 2010 6.163 6.187 6.023 6.150 34,426,992 +0.16(+2.62%)
Apr 27, 2010 6.102 6.167 5.955 5.992 68,916 -0.19(-3.15%)
Apr 26, 2010 6.266 6.266 6.170 6.187 21,231,654 -0.04(-0.60%)
Apr 23, 2010 6.191 6.242 6.146 6.225 15,152,957 -0.02(-0.27%)
Apr 22, 2010 6.187 6.252 6.095 6.242 26,849,422 +0.01(+0.11%)
Apr 21, 2010 6.338 6.346 6.134 6.235 21,267 -0.04(-0.71%)
Apr 20, 2010 6.259 6.303 6.208 6.279 18,123,030 +0.05(+0.88%)
Apr 19, 2010 6.225 6.295 6.119 6.225 29,874,838 -0.02(-0.38%)
Apr 16, 2010 6.372 6.399 6.194 6.249 29,554,418 -0.19(-2.92%)
Apr 15, 2010 6.512 6.584 6.420 6.437 26,902,520 -0.11(-1.67%)
Apr 14, 2010 6.484 6.566 6.471 6.546 24,408,430 +0.04(+0.63%)
Apr 13, 2010 6.539 6.560 6.457 6.505 16,174,445 -0.03(-0.47%)
Apr 12, 2010 6.587 6.601 6.520 6.536 15,523,072 -0.04(-0.57%)
Apr 09, 2010 6.536 6.601 6.491 6.573 21,631,166 +0.04(+0.63%)
Apr 08, 2010 6.300 6.570 6.276 6.532 24,852,054 +0.16(+2.58%)
Apr 07, 2010 6.457 6.467 6.300 6.368 23,909,530 -0.10(-1.48%)
Apr 06, 2010 6.454 6.519 6.351 6.464 23,671,086 -0.06(-0.89%)
Apr 05, 2010 6.525 6.563 6.498 6.522 21,239,128 -0.00(-0.01%)
Apr 01, 2010 6.393 6.523 6.523 6.523 41,541,096 +0.23(+3.64%)
Mar 31, 2010 6.215 6.366 6.215 6.294 28,627,656 +0.09(+1.43%)
Mar 30, 2010 6.157 6.226 6.120 6.205 25,689,598 +0.09(+1.40%)
Mar 29, 2010 6.000 6.144 5.986 6.120 24,825,490 +0.16(+2.75%)
Mar 26, 2010 5.959 6.014 5.891 5.956 26,158,468 +0.01(+0.23%)
Mar 25, 2010 5.966 6.072 5.935 5.942 46,153,908 +0.03(+0.52%)
Mar 24, 2010 5.925 6.007 5.891 5.911 30,920,426 -0.10(-1.65%)
Mar 23, 2010 6.075 6.092 5.949 6.010 37,081,196 -0.01(-0.23%)
Mar 22, 2010 5.925 6.038 5.911 6.024 26,213,120 +0.04(+0.74%)
Mar 19, 2010 6.082 6.106 5.949 5.980 25,971,014 -0.10(-1.57%)
Mar 18, 2010 6.109 6.137 5.993 6.075 26,011,676 -0.07(-1.17%)
Mar 17, 2010 6.290 6.307 6.116 6.147 26,989,574 -0.09(-1.42%)
Mar 16, 2010 6.263 6.284 6.181 6.236 21,783,376 +0.00(+0.05%)
Mar 15, 2010 6.185 6.256 6.174 6.232 17,425,786 -0.00(-0.05%)
Mar 12, 2010 6.335 6.338 6.198 6.236 19,858,018 -0.05(-0.76%)
Mar 11, 2010 6.208 6.284 6.144 6.284 18,078,224 +0.05(+0.77%)
Mar 10, 2010 6.212 6.335 6.198 6.236 19,148,898 +0.05(+0.77%)
Mar 09, 2010 6.085 6.260 6.079 6.188 28,437,754 +0.03(+0.55%)
Mar 08, 2010 6.226 6.236 6.123 6.154 21,121,456 -0.07(-1.10%)
Mar 05, 2010 6.195 6.232 6.157 6.222 21,675,168 +0.09(+1.50%)
Mar 04, 2010 6.178 6.185 6.056 6.130 19,998,732 -0.01(-0.11%)
Mar 03, 2010 6.171 6.249 6.089 6.137 24,532,356 +0.01(+0.11%)
Mar 02, 2010 6.079 6.159 6.075 6.130 19,005,362 +0.11(+1.86%)
Mar 01, 2010 5.980 6.045 5.943 6.018 18,793,936 +0.11(+1.85%)
Feb 26, 2010 5.854 5.932 5.782 5.909 21,557,430 +0.06(+1.05%)
Feb 25, 2010 5.687 5.878 5.632 5.847 28,253,052 +0.03(+0.53%)
Feb 24, 2010 5.833 5.888 5.752 5.816 23,978,000 -0.03(-0.47%)
Feb 23, 2010 5.960 5.994 5.806 5.844 23,864,710 -0.20(-3.28%)
Feb 22, 2010 6.134 6.154 6.021 6.042 18,552,124 -0.07(-1.12%)
Feb 19, 2010 6.052 6.165 6.042 6.110 16,677,957 -0.04(-0.72%)
Feb 18, 2010 6.031 6.206 6.014 6.154 38,268,116 +0.06(+1.01%)
Feb 17, 2010 6.060 6.113 5.922 6.093 26,573,172 +0.08(+1.25%)
Feb 16, 2010 6.079 6.127 5.898 6.018 15,906,439 +0.11(+1.85%)
Feb 12, 2010 5.697 5.909 5.909 5.909 33,815,264 -0.05(-0.92%)
Feb 11, 2010 5.728 5.997 5.700 5.963 39,282,548 +0.17(+2.90%)
Feb 10, 2010 5.785 5.832 5.703 5.795 33,246,020 +0.03(+0.53%)
Feb 09, 2010 5.655 5.873 5.645 5.764 53,965,128 +0.27(+4.90%)
Feb 08, 2010 5.519 5.631 5.454 5.495 32,213,386 -0.06(-1.11%)
Feb 05, 2010 5.672 5.689 5.334 5.556 43,578,632 -0.09(-1.63%)
Feb 04, 2010 5.809 5.812 5.618 5.648 39,377,884 -0.36(-6.02%)
Feb 03, 2010 6.030 6.042 5.887 6.010 18,505,014 -0.03(-0.51%)
Feb 02, 2010 6.040 6.109 5.948 6.040 39,847,656 +0.14(+2.42%)
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.