Skip to main content

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

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.721 6.793 6.667 6.692 25,090,334 +0.01(+0.11%)
Apr 29, 2010 6.577 6.757 6.575 6.685 25,689,382 +0.22(+3.33%)
Apr 28, 2010 6.484 6.509 6.336 6.469 32,726,222 +0.17(+2.62%)
Apr 27, 2010 6.419 6.487 6.264 6.304 65,511 -0.20(-3.15%)
Apr 26, 2010 6.591 6.591 6.491 6.509 20,182,762 -0.04(-0.60%)
Apr 23, 2010 6.512 6.566 6.466 6.548 14,404,368 -0.02(-0.27%)
Apr 22, 2010 6.509 6.577 6.412 6.566 25,523,000 +0.01(+0.11%)
Apr 21, 2010 6.667 6.676 6.453 6.559 20,216 -0.05(-0.71%)
Apr 20, 2010 6.584 6.631 6.530 6.606 17,227,712 +0.06(+0.88%)
Apr 19, 2010 6.548 6.622 6.437 6.548 28,398,956 -0.03(-0.38%)
Apr 16, 2010 6.703 6.732 6.516 6.573 28,094,364 -0.20(-2.92%)
Apr 15, 2010 6.850 6.926 6.753 6.771 25,573,476 -0.12(-1.67%)
Apr 14, 2010 6.821 6.908 6.807 6.886 23,202,600 +0.04(+0.63%)
Apr 13, 2010 6.879 6.901 6.793 6.843 15,375,392 -0.03(-0.47%)
Apr 12, 2010 6.929 6.944 6.859 6.875 14,756,198 -0.04(-0.57%)
Apr 09, 2010 6.875 6.944 6.829 6.915 20,562,540 +0.04(+0.63%)
Apr 08, 2010 6.627 6.911 6.602 6.872 23,624,308 +0.17(+2.58%)
Apr 07, 2010 6.793 6.803 6.627 6.699 22,728,348 -0.10(-1.48%)
Apr 06, 2010 6.789 6.857 6.681 6.800 22,501,682 -0.06(-0.89%)
Apr 05, 2010 6.865 6.904 6.836 6.861 20,189,870 -0.00(-0.03%)
Apr 01, 2010 6.726 6.863 6.863 6.863 39,481,912 +0.24(+3.64%)
Mar 31, 2010 6.539 6.698 6.539 6.622 27,208,590 +0.09(+1.43%)
Mar 30, 2010 6.478 6.550 6.439 6.529 24,416,170 +0.09(+1.40%)
Mar 29, 2010 6.313 6.464 6.299 6.439 23,594,896 +0.17(+2.75%)
Mar 26, 2010 6.270 6.327 6.198 6.266 24,861,798 +0.01(+0.23%)
Mar 25, 2010 6.277 6.389 6.245 6.252 43,866,072 +0.03(+0.52%)
Mar 24, 2010 6.234 6.320 6.198 6.220 29,387,708 -0.10(-1.65%)
Mar 23, 2010 6.392 6.410 6.259 6.324 35,243,092 -0.01(-0.23%)
Mar 22, 2010 6.234 6.353 6.220 6.338 24,913,742 +0.05(+0.74%)
Mar 19, 2010 6.399 6.424 6.259 6.292 24,683,638 -0.10(-1.57%)
Mar 18, 2010 6.428 6.457 6.306 6.392 24,722,284 -0.08(-1.17%)
Mar 17, 2010 6.618 6.636 6.435 6.468 25,651,706 -0.09(-1.42%)
Mar 16, 2010 6.590 6.611 6.503 6.561 20,703,580 +0.00(+0.05%)
Mar 15, 2010 6.507 6.583 6.496 6.557 16,561,994 -0.00(-0.05%)
Mar 12, 2010 6.665 6.669 6.521 6.561 18,873,660 -0.05(-0.76%)
Mar 11, 2010 6.532 6.611 6.464 6.611 17,182,090 +0.05(+0.77%)
Mar 10, 2010 6.536 6.665 6.521 6.561 18,199,692 +0.05(+0.77%)
Mar 09, 2010 6.403 6.586 6.396 6.511 27,028,102 +0.04(+0.55%)
Mar 08, 2010 6.550 6.561 6.442 6.475 20,074,472 -0.07(-1.10%)
Mar 05, 2010 6.518 6.557 6.478 6.547 20,600,734 +0.10(+1.50%)
Mar 04, 2010 6.500 6.507 6.372 6.450 19,007,400 -0.01(-0.11%)
Mar 03, 2010 6.493 6.575 6.406 6.457 23,316,292 +0.01(+0.11%)
Mar 02, 2010 6.396 6.480 6.392 6.450 18,063,272 +0.12(+1.84%)
Mar 01, 2010 6.293 6.362 6.254 6.333 17,859,138 +0.11(+1.85%)
Feb 26, 2010 6.160 6.243 6.085 6.218 20,485,178 +0.06(+1.05%)
Feb 25, 2010 5.984 6.186 5.927 6.153 26,847,764 +0.03(+0.53%)
Feb 24, 2010 6.139 6.196 6.053 6.121 22,785,350 -0.03(-0.47%)
Feb 23, 2010 6.272 6.308 6.110 6.150 22,677,696 -0.21(-3.28%)
Feb 22, 2010 6.455 6.476 6.336 6.358 17,629,354 -0.07(-1.12%)
Feb 19, 2010 6.369 6.487 6.358 6.430 15,848,407 -0.05(-0.72%)
Feb 18, 2010 6.347 6.530 6.329 6.476 36,364,684 +0.06(+1.01%)
Feb 17, 2010 6.378 6.433 6.232 6.412 25,251,440 +0.08(+1.25%)
Feb 16, 2010 6.397 6.448 6.207 6.333 15,115,263 +0.11(+1.85%)
Feb 12, 2010 5.995 6.218 6.218 6.218 32,133,314 -0.06(-0.92%)
Feb 11, 2010 6.027 6.311 5.999 6.275 37,328,660 +0.18(+2.87%)
Feb 10, 2010 6.089 6.139 6.003 6.100 31,583,178 +0.03(+0.53%)
Feb 09, 2010 5.953 6.183 5.942 6.068 51,265,992 +0.28(+4.90%)
Feb 08, 2010 5.809 5.928 5.741 5.784 30,602,192 -0.06(-1.11%)
Feb 05, 2010 5.971 5.989 5.615 5.849 41,398,988 -0.10(-1.63%)
Feb 04, 2010 6.114 6.118 5.913 5.946 37,408,348 -0.38(-6.02%)
Feb 03, 2010 6.348 6.360 6.197 6.326 17,579,462 -0.03(-0.51%)
Feb 02, 2010 6.359 6.430 6.262 6.359 37,854,624 +0.15(+2.40%)
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.