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 )

2.785 +0.015 (+0.54%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 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 (%)
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.