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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2010 6.880 6.993 6.839 6.896 25,719,278 -0.06(-0.90%)
Nov 29, 2010 6.907 6.969 6.797 6.959 21,077,106 +0.03(+0.50%)
Nov 26, 2010 6.914 6.997 6.890 6.925 13,624,995 -0.18(-2.52%)
Nov 24, 2010 7.045 7.104 7.104 7.104 29,655,996 +0.24(+3.51%)
Nov 23, 2010 6.925 6.928 6.814 6.863 34,102,292 -0.18(-2.59%)
Nov 22, 2010 7.117 7.155 6.956 7.045 30,501,522 -0.15(-2.10%)
Nov 19, 2010 7.159 7.217 7.045 7.197 14,674,613 +0.01(+0.10%)
Nov 18, 2010 7.169 7.238 7.141 7.190 24,956,594 +0.15(+2.15%)
Nov 17, 2010 7.069 7.117 7.035 7.038 22,996,208 +0.01(+0.15%)
Nov 16, 2010 7.159 7.186 6.952 7.028 28,652,190 -0.19(-2.58%)
Nov 15, 2010 7.228 7.283 7.131 7.214 15,151,118 +0.02(+0.34%)
Nov 12, 2010 7.228 7.303 7.107 7.190 31,316,122 -0.13(-1.74%)
Nov 11, 2010 7.345 7.365 7.258 7.317 21,653,426 -0.12(-1.57%)
Nov 10, 2010 7.455 7.517 7.331 7.434 46,064,988 +0.02(+0.23%)
Nov 09, 2010 7.616 7.675 7.362 7.417 39,480,276 -0.27(-3.45%)
Nov 08, 2010 7.596 7.690 7.582 7.682 22,498,406 -0.06(-0.80%)
Nov 05, 2010 7.696 7.758 7.661 7.744 31,361,084 +0.01(+0.13%)
Nov 04, 2010 7.665 7.744 7.623 7.733 28,838,568 +0.09(+1.13%)
Nov 03, 2010 7.575 7.651 7.534 7.647 62,539,068 -0.03(-0.37%)
Nov 02, 2010 7.476 7.675 7.435 7.675 38,330,496 +0.22(+3.00%)
Nov 01, 2010 7.235 7.452 7.208 7.452 36,019,668 +0.30(+4.13%)
Oct 29, 2010 7.204 7.208 7.135 7.156 21,616,086 +0.02(+0.24%)
Oct 28, 2010 7.259 7.266 7.122 7.139 27,740,840 -0.05(-0.67%)
Oct 27, 2010 7.335 7.393 7.166 7.187 37,668,760 -0.31(-4.17%)
Oct 25, 2010 7.417 7.538 7.404 7.500 26,910,244 +0.17(+2.35%)
Oct 22, 2010 7.390 7.431 7.314 7.328 23,933,590 -0.01(-0.14%)
Oct 21, 2010 7.469 7.579 7.287 7.338 29,150,350 -0.17(-2.25%)
Oct 20, 2010 7.345 7.562 7.342 7.507 26,053,584 +0.19(+2.59%)
Oct 19, 2010 7.352 7.483 7.269 7.318 39,422,920 -0.29(-3.80%)
Oct 18, 2010 7.455 7.614 7.435 7.607 24,470,652 +0.04(+0.59%)
Oct 15, 2010 7.627 7.631 7.521 7.562 31,673,968 -0.02(-0.27%)
Oct 14, 2010 7.614 7.644 7.534 7.583 29,855,082 -0.08(-0.99%)
Oct 13, 2010 7.538 7.700 7.524 7.658 33,026,892 +0.16(+2.16%)
Oct 12, 2010 7.466 7.545 7.383 7.497 21,225,590 +0.04(+0.55%)
Oct 11, 2010 7.497 7.541 7.414 7.455 19,736,416 -0.01(-0.18%)
Oct 08, 2010 7.469 7.479 7.249 7.469 21,360,576 +0.23(+3.14%)
Oct 07, 2010 7.325 7.325 7.177 7.242 12,789 -0.01(-0.14%)
Oct 06, 2010 7.307 7.345 7.232 7.252 31,391,846 -0.05(-0.71%)
Oct 05, 2010 7.111 7.335 7.097 7.304 36,690 +0.28(+3.92%)
Oct 04, 2010 7.111 7.139 7.018 7.029 26,050,670 -0.12(-1.64%)
Oct 01, 2010 7.146 7.167 7.026 7.146 31,088,788 +0.14(+1.96%)
Sep 30, 2010 6.947 7.015 6.892 7.009 32,750,986 +0.17(+2.52%)
Sep 29, 2010 6.720 6.871 6.716 6.837 46,767 +0.09(+1.38%)
Sep 28, 2010 6.665 6.775 6.634 6.744 138,952 +0.11(+1.61%)
Sep 27, 2010 6.589 6.682 6.568 6.637 19,325,312 +0.01(+0.10%)
Sep 24, 2010 6.654 6.740 6.562 6.630 36,686,736 -0.04(-0.57%)
Sep 23, 2010 6.575 6.771 6.558 6.668 33,609,640 +0.07(+1.04%)
Sep 22, 2010 6.620 6.665 6.551 6.599 34,545,112 +0.06(+0.95%)
Sep 21, 2010 6.537 6.548 6.445 6.537 33,274,312 -0.02(-0.37%)
Sep 20, 2010 6.562 6.589 6.524 6.562 14,189,322 +0.06(+0.85%)
Sep 17, 2010 6.506 6.637 6.493 6.506 18,400,540 -0.08(-1.15%)
Sep 15, 2010 6.548 6.582 6.486 6.582 18,095,188 -0.02(-0.31%)
Sep 14, 2010 6.589 6.685 6.579 6.603 23,321,122 +0.03(+0.47%)
Sep 13, 2010 6.390 6.572 6.379 6.572 38,748,960 +0.25(+3.97%)
Sep 10, 2010 6.314 6.328 6.262 6.321 19,741,108 +0.02(+0.27%)
Sep 09, 2010 6.280 6.321 6.252 6.304 27,651,012 +0.08(+1.27%)
Sep 08, 2010 6.190 6.314 6.163 6.224 9,744 +0.04(+0.72%)
Sep 07, 2010 6.145 6.231 6.135 6.180 6,228 -0.02(-0.39%)
Sep 03, 2010 6.328 6.355 6.173 6.204 24,260,204 -0.06(-0.93%)
Sep 02, 2010 6.259 6.304 6.211 6.262 16,973 -0.05(-0.72%)
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.