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 (%)
May 28, 2010 5.578 5.646 5.530 5.578 26,184,850 -0.09(-1.63%)
May 27, 2010 5.537 5.670 5.479 5.670 32,206,620 +0.29(+5.46%)
May 26, 2010 5.434 5.465 5.281 5.376 53,427 +0.01(+0.25%)
May 25, 2010 5.318 5.362 5.178 5.362 271,576 -0.18(-3.20%)
May 24, 2010 5.636 5.676 5.526 5.540 42,806,576 -0.12(-2.05%)
May 21, 2010 5.253 5.666 5.250 5.656 61,655,536 +0.32(+5.95%)
May 20, 2010 5.311 5.496 5.291 5.339 69,297 -0.22(-3.99%)
May 19, 2010 5.533 5.629 5.441 5.560 45,684,764 -0.20(-3.44%)
May 18, 2010 6.042 6.059 5.717 5.758 112,506 -0.13(-2.15%)
May 17, 2010 5.953 6.020 5.704 5.885 24,420,288 -0.05(-0.86%)
May 14, 2010 5.936 5.991 5.810 5.936 21,534,282 -0.15(-2.47%)
May 13, 2010 6.144 6.185 6.066 6.086 16,113,848 -0.07(-1.16%)
May 12, 2010 6.161 6.182 6.096 6.158 20,340,336 +0.07(+1.18%)
May 11, 2010 6.212 6.231 6.086 6.086 14,393 -0.10(-1.65%)
May 10, 2010 6.151 6.189 6.127 6.189 35,079,712 +0.42(+7.34%)
May 07, 2010 5.758 5.840 5.499 5.765 57,930,032 -0.03(-0.53%)
May 06, 2010 5.895 6.018 5.438 5.796 7,707 -0.08(-1.34%)
May 05, 2010 5.955 6.100 5.864 5.874 33,840,744 -0.18(-3.04%)
May 04, 2010 6.202 6.202 6.025 6.059 108,885 -0.27(-4.32%)
May 03, 2010 6.394 6.445 6.281 6.333 15,810,233 -0.02(-0.32%)
Apr 30, 2010 6.380 6.449 6.329 6.353 26,429,276 +0.01(+0.11%)
Apr 29, 2010 6.244 6.414 6.242 6.346 27,060,294 +0.20(+3.33%)
Apr 28, 2010 6.155 6.179 6.015 6.142 34,472,656 +0.16(+2.62%)
Apr 27, 2010 6.094 6.159 5.947 5.985 69,007 -0.19(-3.15%)
Apr 26, 2010 6.258 6.258 6.162 6.179 21,259,814 -0.04(-0.60%)
Apr 23, 2010 6.182 6.234 6.138 6.217 15,173,055 -0.02(-0.27%)
Apr 22, 2010 6.179 6.244 6.087 6.234 26,885,034 +0.01(+0.11%)
Apr 21, 2010 6.329 6.338 6.126 6.227 21,295 -0.04(-0.71%)
Apr 20, 2010 6.251 6.295 6.200 6.271 18,147,068 +0.05(+0.88%)
Apr 19, 2010 6.217 6.287 6.111 6.217 29,914,464 -0.02(-0.38%)
Apr 16, 2010 6.363 6.391 6.186 6.240 29,593,618 -0.19(-2.92%)
Apr 15, 2010 6.503 6.575 6.411 6.428 26,938,202 -0.11(-1.67%)
Apr 14, 2010 6.476 6.558 6.462 6.537 24,440,806 +0.04(+0.63%)
Apr 13, 2010 6.530 6.551 6.449 6.496 16,195,898 -0.03(-0.47%)
Apr 12, 2010 6.578 6.592 6.512 6.527 15,543,661 -0.04(-0.57%)
Apr 09, 2010 6.527 6.592 6.483 6.565 21,659,858 +0.04(+0.63%)
Apr 08, 2010 6.292 6.561 6.268 6.524 24,885,018 +0.16(+2.58%)
Apr 07, 2010 6.449 6.459 6.292 6.360 23,941,244 -0.10(-1.48%)
Apr 06, 2010 6.445 6.510 6.343 6.455 23,702,482 -0.06(-0.89%)
Apr 05, 2010 6.517 6.554 6.490 6.513 21,267,300 -0.00(-0.01%)
Apr 01, 2010 6.384 6.514 6.514 6.514 41,596,204 +0.23(+3.64%)
Mar 31, 2010 6.207 6.357 6.207 6.285 28,665,634 +0.09(+1.43%)
Mar 30, 2010 6.149 6.217 6.112 6.197 25,723,678 +0.09(+1.40%)
Mar 29, 2010 5.992 6.135 5.979 6.112 24,858,424 +0.16(+2.75%)
Mar 26, 2010 5.951 6.006 5.883 5.948 26,193,170 +0.01(+0.23%)
Mar 25, 2010 5.958 6.064 5.927 5.934 46,215,136 +0.03(+0.52%)
Mar 24, 2010 5.917 5.999 5.883 5.904 30,961,444 -0.10(-1.65%)
Mar 23, 2010 6.067 6.084 5.941 6.002 37,130,388 -0.01(-0.23%)
Mar 22, 2010 5.917 6.030 5.904 6.016 26,247,894 +0.04(+0.74%)
Mar 19, 2010 6.074 6.098 5.941 5.972 26,005,466 -0.10(-1.57%)
Mar 18, 2010 6.101 6.129 5.985 6.067 26,046,182 -0.07(-1.17%)
Mar 17, 2010 6.282 6.299 6.108 6.139 27,025,378 -0.09(-1.42%)
Mar 16, 2010 6.255 6.275 6.173 6.227 21,812,274 +0.00(+0.05%)
Mar 15, 2010 6.176 6.248 6.166 6.224 17,448,904 -0.00(-0.05%)
Mar 12, 2010 6.326 6.330 6.190 6.227 19,884,360 -0.05(-0.76%)
Mar 11, 2010 6.200 6.275 6.135 6.275 18,102,206 +0.05(+0.77%)
Mar 10, 2010 6.204 6.326 6.190 6.227 19,174,300 +0.05(+0.77%)
Mar 09, 2010 6.077 6.251 6.071 6.180 28,475,480 +0.03(+0.56%)
Mar 08, 2010 6.217 6.227 6.115 6.146 21,149,476 -0.07(-1.10%)
Mar 05, 2010 6.187 6.224 6.149 6.214 21,703,922 +0.09(+1.50%)
Mar 04, 2010 6.170 6.176 6.048 6.122 20,025,262 -0.01(-0.11%)
Mar 03, 2010 6.163 6.241 6.081 6.129 24,564,900 +0.01(+0.11%)
Mar 02, 2010 6.071 6.151 6.067 6.122 19,030,574 +0.11(+1.86%)
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.