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: 12:00 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 (%)
Apr 29, 2011 6.975 7.140 6.972 7.109 21,184,344 +0.11(+1.56%)
Apr 28, 2011 7.091 7.109 6.930 7.000 39,812,720 -0.22(-3.07%)
Apr 27, 2011 7.432 7.443 7.151 7.221 38,297,324 -0.16(-2.14%)
Apr 26, 2011 7.376 7.443 7.334 7.379 22,952,440 +0.03(+0.38%)
Apr 25, 2011 7.313 7.372 7.277 7.351 17,846,108 +0.04(+0.58%)
Apr 21, 2011 7.358 7.425 7.253 7.309 15,537,287 -0.01(-0.19%)
Apr 20, 2011 7.295 7.327 7.232 7.323 20,877,162 +0.13(+1.86%)
Apr 19, 2011 7.098 7.211 7.098 7.190 21,825,120 +0.16(+2.30%)
Apr 18, 2011 6.954 7.070 6.898 7.028 23,752,420 -0.08(-1.09%)
Apr 15, 2011 7.154 7.154 7.028 7.105 17,979,526 +0.00(+0.00%)
Apr 14, 2011 7.133 7.186 7.074 7.105 17,014,062 -0.05(-0.69%)
Apr 13, 2011 7.214 7.218 7.102 7.154 23,508,928 -0.01(-0.20%)
Apr 12, 2011 7.172 7.225 7.081 7.169 25,981,950 -0.09(-1.21%)
Apr 11, 2011 7.341 7.393 7.221 7.256 18,002,146 -0.10(-1.34%)
Apr 08, 2011 7.446 7.460 7.306 7.355 27,001,608 -0.11(-1.46%)
Apr 07, 2011 7.386 7.499 7.372 7.464 27,449,798 +0.12(+1.68%)
Apr 06, 2011 7.407 7.426 7.307 7.341 14,280,198 -0.03(-0.39%)
Apr 05, 2011 7.306 7.420 7.281 7.369 18,404,556 +0.02(+0.24%)
Apr 04, 2011 7.362 7.390 7.299 7.352 15,858,053 -0.04(-0.48%)
Apr 01, 2011 7.387 7.469 7.359 7.387 33,898,200 +0.10(+1.35%)
Mar 31, 2011 7.222 7.323 7.204 7.288 47,649,648 +0.21(+2.93%)
Mar 30, 2011 7.081 7.081 7.081 7.081 28,010,708 +0.22(+3.23%)
Mar 29, 2011 6.786 6.865 6.744 6.860 19,558,248 +0.09(+1.30%)
Mar 28, 2011 6.783 6.849 6.761 6.772 33,241,448 -0.02(-0.26%)
Mar 25, 2011 6.835 6.853 6.768 6.790 19,406,520 -0.05(-0.72%)
Mar 24, 2011 6.867 6.888 6.814 6.839 26,911,396 +0.02(+0.31%)
Mar 23, 2011 6.884 6.923 6.811 6.818 37,209,284 -0.08(-1.12%)
Mar 22, 2011 6.674 6.916 6.674 6.895 32,793,430 +0.23(+3.48%)
Mar 21, 2011 6.656 6.686 6.639 6.663 21,920,444 +0.05(+0.74%)
Mar 18, 2011 6.579 6.631 6.537 6.614 21,498,362 +0.16(+2.45%)
Mar 17, 2011 6.540 6.572 6.396 6.456 26,212,724 -0.04(-0.59%)
Mar 16, 2011 6.674 6.677 6.386 6.495 34,979,828 -0.14(-2.17%)
Mar 15, 2011 6.586 6.674 6.572 6.639 30,504,182 +0.00(+0.05%)
Mar 14, 2011 6.509 6.649 6.505 6.635 21,305,424 +0.12(+1.89%)
Mar 11, 2011 6.477 6.568 6.463 6.512 36,764,340 -0.02(-0.32%)
Mar 10, 2011 6.600 6.646 6.512 6.533 27,471,376 -0.25(-3.73%)
Mar 09, 2011 6.783 6.853 6.747 6.786 24,505,194 +0.00(+0.00%)
Mar 08, 2011 6.790 6.846 6.709 6.786 16,007,199 -0.03(-0.41%)
Mar 07, 2011 6.972 6.972 6.744 6.814 20,787,982 -0.17(-2.46%)
Mar 04, 2011 6.969 7.081 6.907 6.986 20,869,406 +0.02(+0.35%)
Mar 03, 2011 6.853 6.962 6.828 6.962 29,231,088 +0.21(+3.07%)
Mar 02, 2011 6.754 6.842 6.719 6.754 22,555,212 -0.02(-0.27%)
Mar 01, 2011 6.906 6.916 6.755 6.772 27,051,452 -0.10(-1.48%)
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%)
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.