Skip to main content

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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.715 6.892 6.662 6.814 36,599,124 +0.07(+1.00%)
Jul 28, 2011 6.623 6.818 6.623 6.747 37,300,800 +0.08(+1.22%)
Jul 27, 2011 6.676 6.676 6.499 6.665 48,981,300 -0.13(-1.88%)
Jul 26, 2011 6.761 6.825 6.708 6.793 17,301,720 +0.01(+0.10%)
Jul 25, 2011 6.711 6.814 6.690 6.786 15,288,683 -0.03(-0.47%)
Jul 22, 2011 6.867 6.889 6.796 6.818 18,244,530 +0.02(+0.37%)
Jul 21, 2011 6.729 6.885 6.722 6.793 52,761,288 +0.15(+2.19%)
Jul 20, 2011 6.602 6.687 6.566 6.648 42,614,424 +0.13(+2.07%)
Jul 19, 2011 6.449 6.541 6.431 6.513 28,999,298 +0.15(+2.40%)
Jul 18, 2011 6.421 6.460 6.276 6.361 55,063,568 -0.19(-2.92%)
Jul 15, 2011 6.697 6.711 6.517 6.552 33,194,262 -0.06(-0.86%)
Jul 14, 2011 6.757 6.772 6.587 6.609 51,594,180 -0.14(-2.05%)
Jul 13, 2011 6.697 6.905 6.616 6.747 55,503,084 +0.12(+1.87%)
Jul 12, 2011 6.793 6.818 6.609 6.623 55,208,904 -0.12(-1.79%)
Jul 11, 2011 6.921 6.949 6.743 6.743 43,456,828 -0.34(-4.80%)
Jul 08, 2011 7.151 7.151 7.027 7.083 22,740,996 -0.12(-1.72%)
Jul 07, 2011 7.328 7.356 7.200 7.207 24,676,452 -0.07(-0.97%)
Jul 06, 2011 7.303 7.363 7.222 7.278 16,372,420 -0.06(-0.77%)
Jul 05, 2011 7.331 7.374 7.300 7.335 16,694,344 -0.00(-0.05%)
Jul 01, 2011 7.225 7.381 7.172 7.338 18,194,128 +0.08(+1.12%)
Jun 30, 2011 7.282 7.303 7.229 7.257 14,249,231 +0.04(+0.49%)
Jun 29, 2011 7.126 7.236 7.108 7.222 16,961,232 +0.13(+1.90%)
Jun 28, 2011 6.899 7.112 6.875 7.087 17,579,520 +0.23(+3.35%)
Jun 27, 2011 6.759 6.882 6.734 6.858 17,398,530 +0.05(+0.78%)
Jun 24, 2011 6.850 6.850 6.760 6.805 11,642,495 -0.02(-0.31%)
Jun 23, 2011 6.699 6.843 6.699 6.826 24,303,600 -0.04(-0.62%)
Jun 22, 2011 6.794 6.981 6.787 6.868 18,918,292 +0.05(+0.78%)
Jun 21, 2011 6.794 6.836 6.773 6.815 18,190,218 +0.01(+0.16%)
Jun 20, 2011 6.821 6.826 6.801 6.805 20,904,806 +0.05(+0.78%)
Jun 17, 2011 6.762 6.794 6.685 6.752 25,326,326 +0.02(+0.31%)
Jun 16, 2011 6.808 6.829 6.629 6.731 29,778,898 -0.15(-2.15%)
Jun 15, 2011 6.819 6.903 6.780 6.879 21,631,426 +0.02(+0.26%)
Jun 14, 2011 6.893 6.956 6.847 6.861 29,307,452 +0.00(+0.05%)
Jun 13, 2011 6.773 6.903 6.766 6.858 30,792,758 +0.08(+1.25%)
Jun 10, 2011 6.861 6.868 6.717 6.773 25,554,718 -0.13(-1.94%)
Jun 09, 2011 6.942 6.953 6.844 6.907 19,956,510 -0.04(-0.51%)
Jun 08, 2011 6.995 7.020 6.886 6.942 18,059,640 -0.06(-0.86%)
Jun 07, 2011 6.953 7.065 6.946 7.002 30,954,378 +0.14(+2.00%)
Jun 06, 2011 6.949 6.988 6.833 6.865 24,826,912 -0.16(-2.26%)
Jun 03, 2011 6.847 7.111 6.838 7.023 32,906,104 +0.34(+5.11%)
May 24, 2011 6.622 6.706 6.611 6.682 19,703,928 +0.12(+1.88%)
May 23, 2011 6.488 6.622 6.460 6.558 18,511,334 -0.05(-0.80%)
May 20, 2011 6.643 6.675 6.587 6.611 17,722,936 -0.06(-0.95%)
May 19, 2011 6.696 6.752 6.608 6.675 21,593,654 +0.00(+0.05%)
May 18, 2011 6.777 6.812 6.632 6.671 25,140,362 -0.13(-1.97%)
May 17, 2011 6.608 6.805 6.576 6.805 53,312,796 +0.12(+1.79%)
May 16, 2011 6.713 6.854 6.675 6.685 19,151,082 -0.06(-0.84%)
May 13, 2011 6.946 6.949 6.692 6.742 23,380,604 -0.25(-3.62%)
May 12, 2011 6.889 7.051 6.844 6.995 33,965,216 +0.08(+1.17%)
May 11, 2011 6.991 6.991 6.875 6.914 26,005,610 -0.14(-2.04%)
May 10, 2011 6.956 7.062 6.935 7.058 28,965,052 +0.15(+2.14%)
May 09, 2011 6.847 6.911 6.734 6.911 22,516,048 +0.05(+0.77%)
May 06, 2011 6.854 6.911 6.780 6.858 28,725,274 +0.16(+2.42%)
May 05, 2011 6.706 6.819 6.643 6.696 25,844,398 -0.03(-0.42%)
May 04, 2011 6.819 6.847 6.699 6.724 38,016,232 -0.10(-1.39%)
May 03, 2011 6.928 6.946 6.777 6.819 34,495,584 -0.23(-3.20%)
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.