Skip to main content

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

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.290 7.463 7.286 7.430 20,269,500 +0.11(+1.56%)
Apr 28, 2011 7.411 7.430 7.242 7.316 38,093,412 -0.23(-3.07%)
Apr 27, 2011 7.768 7.779 7.474 7.547 36,643,460 -0.17(-2.14%)
Apr 26, 2011 7.709 7.779 7.665 7.712 21,961,242 +0.03(+0.38%)
Apr 25, 2011 7.643 7.705 7.606 7.683 17,075,428 +0.04(+0.58%)
Apr 21, 2011 7.690 7.760 7.580 7.639 14,866,312 -0.01(-0.19%)
Apr 20, 2011 7.624 7.657 7.558 7.654 19,975,586 +0.14(+1.86%)
Apr 19, 2011 7.419 7.536 7.419 7.514 20,882,606 +0.17(+2.30%)
Apr 18, 2011 7.268 7.389 7.209 7.345 22,726,676 -0.08(-1.09%)
Apr 15, 2011 7.477 7.477 7.345 7.426 17,203,084 +0.00(+0.00%)
Apr 14, 2011 7.455 7.510 7.393 7.426 16,279,312 -0.05(-0.69%)
Apr 13, 2011 7.540 7.543 7.422 7.477 22,493,698 -0.01(-0.20%)
Apr 12, 2011 7.496 7.551 7.400 7.492 24,859,924 -0.09(-1.21%)
Apr 11, 2011 7.672 7.727 7.547 7.584 17,224,726 -0.10(-1.34%)
Apr 08, 2011 7.782 7.797 7.635 7.687 25,835,548 -0.11(-1.46%)
Apr 07, 2011 7.720 7.837 7.705 7.801 26,264,382 +0.13(+1.68%)
Apr 06, 2011 7.742 7.761 7.637 7.672 13,663,509 -0.03(-0.40%)
Apr 05, 2011 7.637 7.756 7.611 7.703 17,606,766 +0.02(+0.24%)
Apr 04, 2011 7.696 7.725 7.630 7.685 15,170,647 -0.04(-0.48%)
Apr 01, 2011 7.721 7.808 7.692 7.721 32,428,800 +0.10(+1.35%)
Mar 31, 2011 7.549 7.655 7.530 7.619 45,584,160 +0.22(+2.93%)
Mar 30, 2011 7.402 7.402 7.402 7.402 26,796,516 +0.23(+3.23%)
Mar 29, 2011 7.094 7.176 7.049 7.171 18,710,450 +0.09(+1.30%)
Mar 28, 2011 7.090 7.160 7.068 7.079 31,800,518 -0.02(-0.26%)
Mar 25, 2011 7.145 7.163 7.075 7.097 18,565,298 -0.05(-0.72%)
Mar 24, 2011 7.178 7.200 7.123 7.149 25,744,858 +0.02(+0.31%)
Mar 23, 2011 7.196 7.237 7.119 7.127 35,596,356 -0.08(-1.12%)
Mar 22, 2011 6.976 7.229 6.976 7.207 31,371,920 +0.24(+3.48%)
Mar 21, 2011 6.957 6.989 6.939 6.965 20,970,250 +0.05(+0.74%)
Mar 18, 2011 6.877 6.932 6.833 6.914 20,566,464 +0.17(+2.45%)
Mar 17, 2011 6.837 6.870 6.686 6.748 25,076,470 -0.04(-0.59%)
Mar 16, 2011 6.976 6.980 6.675 6.789 33,463,546 -0.15(-2.17%)
Mar 15, 2011 6.884 6.976 6.870 6.939 29,181,906 +0.00(+0.05%)
Mar 14, 2011 6.803 6.950 6.800 6.936 20,381,890 +0.13(+1.89%)
Mar 11, 2011 6.770 6.866 6.756 6.807 35,170,700 -0.02(-0.32%)
Mar 10, 2011 6.899 6.947 6.807 6.829 26,280,564 -0.26(-3.73%)
Mar 09, 2011 7.090 7.163 7.053 7.094 23,442,958 +0.00(+0.00%)
Mar 08, 2011 7.097 7.156 7.013 7.094 15,313,329 -0.03(-0.41%)
Mar 07, 2011 7.288 7.288 7.049 7.123 19,886,876 -0.18(-2.46%)
Mar 04, 2011 7.284 7.402 7.220 7.303 19,964,772 +0.03(+0.35%)
Mar 03, 2011 7.163 7.277 7.138 7.277 27,963,998 +0.22(+3.07%)
Mar 02, 2011 7.060 7.152 7.024 7.060 21,577,504 -0.02(-0.28%)
Mar 01, 2011 7.220 7.231 7.062 7.080 25,874,546 -0.11(-1.48%)
Feb 28, 2011 7.099 7.242 7.084 7.187 27,450,218 +0.11(+1.61%)
Feb 25, 2011 7.055 7.084 6.875 7.073 30,595,136 +0.06(+0.78%)
Feb 24, 2011 7.047 7.055 6.897 7.018 30,691,948 +0.07(+1.06%)
Feb 23, 2011 6.849 6.959 6.783 6.945 38,744,380 +0.06(+0.91%)
Feb 22, 2011 7.051 7.106 6.824 6.882 54,030,784 -0.34(-4.73%)
Feb 18, 2011 7.249 7.297 7.178 7.224 22,020,812 -0.04(-0.51%)
Feb 17, 2011 7.205 7.288 7.161 7.260 20,113,606 +0.07(+1.02%)
Feb 16, 2011 7.172 7.231 7.102 7.187 27,523,540 +0.15(+2.19%)
Feb 15, 2011 6.945 7.051 6.930 7.033 36,430,428 +0.08(+1.11%)
Feb 14, 2011 6.904 6.996 6.871 6.956 20,572,426 -0.02(-0.25%)
Feb 11, 2011 6.702 6.977 6.654 6.973 42,971,664 +0.25(+3.76%)
Feb 10, 2011 6.746 6.761 6.669 6.720 31,650,888 +0.00(+0.00%)
Feb 09, 2011 6.713 6.772 6.651 6.720 32,818,402 -0.10(-1.45%)
Feb 08, 2011 6.779 6.852 6.695 6.819 65,055,672 +0.26(+3.91%)
Feb 07, 2011 6.519 6.597 6.511 6.563 35,713,444 -0.04(-0.61%)
Feb 04, 2011 6.629 6.680 6.541 6.603 47,662,984 -0.16(-2.31%)
Feb 03, 2011 6.836 6.861 6.719 6.759 25,501,984 -0.11(-1.60%)
Feb 02, 2011 6.971 7.040 6.825 6.869 33,265,440 -0.10(-1.49%)
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.