Skip to main content

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

2.785 +0.015 (+0.54%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.290 7.462 7.286 7.429 20,270,248 +0.11(+1.56%)
Apr 28, 2011 7.411 7.429 7.242 7.316 38,094,816 -0.23(-3.07%)
Apr 27, 2011 7.767 7.778 7.473 7.547 36,644,808 -0.17(-2.14%)
Apr 26, 2011 7.708 7.778 7.664 7.712 21,962,052 +0.03(+0.38%)
Apr 25, 2011 7.642 7.705 7.606 7.683 17,076,056 +0.04(+0.58%)
Apr 21, 2011 7.690 7.760 7.580 7.639 14,866,859 -0.01(-0.19%)
Apr 20, 2011 7.624 7.657 7.558 7.653 19,976,320 +0.14(+1.86%)
Apr 19, 2011 7.418 7.536 7.418 7.514 20,883,376 +0.17(+2.30%)
Apr 18, 2011 7.268 7.389 7.209 7.345 22,727,514 -0.08(-1.09%)
Apr 15, 2011 7.477 7.477 7.345 7.426 17,203,718 +0.00(+0.00%)
Apr 14, 2011 7.455 7.510 7.393 7.426 16,279,911 -0.05(-0.69%)
Apr 13, 2011 7.540 7.543 7.422 7.477 22,494,528 -0.01(-0.20%)
Apr 12, 2011 7.495 7.551 7.400 7.492 24,860,840 -0.09(-1.21%)
Apr 11, 2011 7.672 7.727 7.547 7.584 17,225,360 -0.10(-1.34%)
Apr 08, 2011 7.782 7.797 7.635 7.686 25,836,500 -0.11(-1.46%)
Apr 07, 2011 7.719 7.837 7.705 7.800 26,265,350 +0.13(+1.68%)
Apr 06, 2011 7.742 7.761 7.637 7.672 13,664,013 -0.03(-0.40%)
Apr 05, 2011 7.637 7.756 7.611 7.703 17,607,418 +0.02(+0.24%)
Apr 04, 2011 7.695 7.725 7.629 7.684 15,171,209 -0.04(-0.48%)
Apr 01, 2011 7.721 7.807 7.692 7.721 32,430,000 +0.10(+1.35%)
Mar 31, 2011 7.549 7.655 7.530 7.618 45,585,844 +0.22(+2.93%)
Mar 30, 2011 7.402 7.402 7.402 7.402 26,797,508 +0.23(+3.23%)
Mar 29, 2011 7.093 7.176 7.049 7.170 18,711,142 +0.09(+1.30%)
Mar 28, 2011 7.090 7.159 7.068 7.079 31,801,694 -0.02(-0.26%)
Mar 25, 2011 7.145 7.163 7.075 7.097 18,565,984 -0.05(-0.72%)
Mar 24, 2011 7.178 7.200 7.123 7.148 25,745,810 +0.02(+0.31%)
Mar 23, 2011 7.196 7.236 7.119 7.126 35,597,676 -0.08(-1.12%)
Mar 22, 2011 6.976 7.229 6.976 7.207 31,373,080 +0.24(+3.48%)
Mar 21, 2011 6.957 6.989 6.939 6.965 20,971,026 +0.05(+0.74%)
Mar 18, 2011 6.877 6.932 6.833 6.913 20,567,226 +0.17(+2.45%)
Mar 17, 2011 6.836 6.869 6.686 6.748 25,077,398 -0.04(-0.59%)
Mar 16, 2011 6.976 6.979 6.675 6.789 33,464,784 -0.15(-2.17%)
Mar 15, 2011 6.884 6.976 6.869 6.939 29,182,986 +0.00(+0.05%)
Mar 14, 2011 6.803 6.950 6.800 6.935 20,382,644 +0.13(+1.89%)
Mar 11, 2011 6.770 6.866 6.755 6.807 35,172,004 -0.02(-0.32%)
Mar 10, 2011 6.899 6.946 6.807 6.829 26,281,536 -0.26(-3.73%)
Mar 09, 2011 7.090 7.163 7.053 7.093 23,443,826 +0.00(+0.00%)
Mar 08, 2011 7.097 7.156 7.012 7.093 15,313,896 -0.03(-0.41%)
Mar 07, 2011 7.288 7.288 7.049 7.123 19,887,612 -0.18(-2.46%)
Mar 04, 2011 7.284 7.402 7.220 7.303 19,965,512 +0.03(+0.35%)
Mar 03, 2011 7.163 7.277 7.137 7.277 27,965,032 +0.22(+3.07%)
Mar 02, 2011 7.060 7.152 7.024 7.060 21,578,302 -0.02(-0.28%)
Mar 01, 2011 7.220 7.231 7.062 7.080 25,875,502 -0.11(-1.48%)
Feb 28, 2011 7.099 7.242 7.084 7.187 27,451,232 +0.11(+1.61%)
Feb 25, 2011 7.054 7.084 6.875 7.073 30,596,266 +0.06(+0.78%)
Feb 24, 2011 7.047 7.054 6.897 7.018 30,693,082 +0.07(+1.06%)
Feb 23, 2011 6.849 6.959 6.783 6.944 38,745,812 +0.06(+0.91%)
Feb 22, 2011 7.051 7.106 6.823 6.882 54,032,780 -0.34(-4.73%)
Feb 18, 2011 7.249 7.297 7.177 7.223 22,021,626 -0.04(-0.51%)
Feb 17, 2011 7.205 7.288 7.161 7.260 20,114,348 +0.07(+1.02%)
Feb 16, 2011 7.172 7.231 7.102 7.187 27,524,556 +0.15(+2.19%)
Feb 15, 2011 6.944 7.051 6.930 7.032 36,431,776 +0.08(+1.11%)
Feb 14, 2011 6.904 6.996 6.871 6.955 20,573,186 -0.02(-0.25%)
Feb 11, 2011 6.702 6.976 6.654 6.973 42,973,252 +0.25(+3.76%)
Feb 10, 2011 6.746 6.760 6.669 6.720 31,652,056 +0.00(+0.00%)
Feb 09, 2011 6.713 6.771 6.650 6.720 32,819,614 -0.10(-1.45%)
Feb 08, 2011 6.779 6.852 6.694 6.819 65,058,072 +0.26(+3.91%)
Feb 07, 2011 6.518 6.597 6.511 6.562 35,714,764 -0.04(-0.61%)
Feb 04, 2011 6.628 6.680 6.540 6.603 47,664,744 -0.16(-2.31%)
Feb 03, 2011 6.836 6.861 6.719 6.759 25,502,928 -0.11(-1.60%)
Feb 02, 2011 6.971 7.040 6.825 6.868 33,266,670 -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.