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 )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2011 6.842 6.877 6.720 6.720 24,559,708 -0.26(-3.75%)
Oct 28, 2011 6.875 7.019 6.849 6.982 26,583,052 +0.08(+1.18%)
Oct 27, 2011 6.823 7.056 6.679 6.901 72,307,104 +0.42(+6.44%)
Oct 26, 2011 6.472 6.506 6.236 6.484 34,927,208 +0.08(+1.21%)
Oct 25, 2011 6.484 6.484 6.229 6.406 34,585,196 -0.16(-2.47%)
Oct 24, 2011 6.280 6.591 6.277 6.568 30,349,470 +0.29(+4.59%)
Oct 21, 2011 6.173 6.295 6.140 6.280 25,319,310 +0.20(+3.34%)
Oct 20, 2011 6.074 6.131 5.887 6.077 19,893,646 -0.04(-0.66%)
Oct 19, 2011 6.173 6.240 6.040 6.118 28,558,826 -0.08(-1.31%)
Oct 18, 2011 6.026 6.255 5.930 6.199 23,470,746 +0.18(+3.07%)
Oct 17, 2011 6.107 6.125 5.998 6.015 15,691,787 -0.23(-3.61%)
Oct 14, 2011 6.214 6.255 6.144 6.240 16,093,525 +0.10(+1.68%)
Oct 13, 2011 6.129 6.170 5.985 6.136 23,197,848 -0.05(-0.78%)
Oct 12, 2011 6.059 6.310 6.055 6.184 25,577,100 +0.19(+3.14%)
Oct 11, 2011 5.926 6.074 5.871 5.996 29,994,802 +0.06(+0.93%)
Oct 10, 2011 5.812 5.981 5.804 5.941 25,369,444 +0.31(+5.44%)
Oct 07, 2011 5.871 5.924 5.590 5.634 26,309,034 -0.18(-3.17%)
Oct 06, 2011 5.749 5.823 5.664 5.819 36,649,828 +0.25(+4.51%)
Oct 05, 2011 5.483 5.594 5.404 5.568 27,620,100 +0.12(+2.24%)
Oct 04, 2011 5.250 5.461 5.162 5.446 40,327,212 +0.13(+2.40%)
Oct 03, 2011 5.448 5.521 5.311 5.318 39,395,304 -0.14(-2.57%)
Sep 30, 2011 5.595 5.617 5.339 5.459 51,954,900 -0.25(-4.40%)
Sep 29, 2011 5.750 5.828 5.588 5.710 34,500,340 +0.07(+1.24%)
Sep 28, 2011 5.761 5.861 5.625 5.640 30,272,232 -0.13(-2.18%)
Sep 27, 2011 5.728 5.876 5.726 5.765 37,447,776 +0.19(+3.44%)
Sep 26, 2011 5.507 5.573 5.352 5.573 45,760,752 +0.12(+2.23%)
Sep 23, 2011 5.448 5.536 5.358 5.451 42,690,264 +0.03(+0.48%)
Sep 22, 2011 5.470 5.621 5.348 5.425 42,273,936 -0.36(-6.25%)
Sep 21, 2011 5.979 6.031 5.787 5.787 46,438,956 -0.27(-4.45%)
Sep 20, 2011 6.075 6.160 6.016 6.057 14,667,598 -0.05(-0.85%)
Sep 19, 2011 6.057 6.134 6.027 6.108 20,132,660 -0.23(-3.55%)
Sep 16, 2011 6.352 6.385 6.230 6.333 20,706,076 +0.03(+0.47%)
Sep 15, 2011 6.296 6.363 6.219 6.304 17,235,386 +0.14(+2.34%)
Sep 14, 2011 6.134 6.219 5.942 6.160 22,573,794 +0.06(+0.97%)
Sep 13, 2011 6.208 6.208 5.990 6.101 22,843,772 -0.04(-0.60%)
Sep 12, 2011 6.189 6.256 5.942 6.138 33,369,002 -0.21(-3.26%)
Sep 09, 2011 6.451 6.455 6.274 6.344 29,874,726 -0.32(-4.87%)
Sep 08, 2011 6.684 6.769 6.636 6.669 16,221,538 -0.10(-1.42%)
Sep 07, 2011 6.669 6.765 6.614 6.765 15,079,515 +0.22(+3.33%)
Sep 06, 2011 6.189 6.555 5.905 6.547 33,081,512 -0.11(-1.61%)
Sep 02, 2011 6.758 6.854 6.581 6.654 38,223,680 -0.33(-4.77%)
Sep 01, 2011 6.785 7.051 6.745 6.988 63,239,744 +0.40(+6.11%)
Aug 31, 2011 6.494 6.623 6.453 6.586 24,381,946 +0.15(+2.41%)
Aug 30, 2011 6.313 6.468 6.287 6.431 18,104,652 +0.06(+0.93%)
Aug 29, 2011 6.331 6.379 6.250 6.372 19,611,144 +0.18(+2.86%)
Aug 26, 2011 6.117 6.258 5.996 6.195 27,894,318 +0.04(+0.72%)
Aug 25, 2011 6.320 6.342 6.101 6.151 33,099,534 -0.04(-0.60%)
Aug 24, 2011 6.121 6.254 6.036 6.187 22,884,864 +0.02(+0.30%)
Aug 23, 2011 6.029 6.174 5.859 6.169 35,390,592 +0.07(+1.09%)
Aug 22, 2011 6.206 6.243 5.996 6.103 32,560,836 +0.03(+0.55%)
Aug 19, 2011 6.143 6.272 6.044 6.069 27,329,660 -0.12(-1.97%)
Aug 18, 2011 6.261 6.291 6.066 6.191 35,977,756 -0.35(-5.41%)
Aug 17, 2011 6.435 6.556 6.412 6.545 22,473,368 +0.19(+3.02%)
Aug 16, 2011 6.328 6.398 6.215 6.353 23,209,114 -0.08(-1.20%)
Aug 15, 2011 6.401 6.453 6.372 6.431 28,628,488 +0.15(+2.47%)
Aug 12, 2011 6.291 6.374 6.143 6.276 23,046,094 +0.05(+0.83%)
Aug 11, 2011 6.091 6.294 5.955 6.224 36,374,496 +0.27(+4.46%)
Aug 10, 2011 6.088 6.232 5.892 5.959 59,855,740 -0.27(-4.38%)
Aug 09, 2011 6.221 6.235 5.854 6.232 42,493,608 +0.34(+5.76%)
Aug 08, 2011 6.221 6.313 5.818 5.892 56,093,820 -0.62(-9.57%)
Aug 05, 2011 6.604 6.682 6.190 6.516 59,245,464 +0.11(+1.67%)
Aug 04, 2011 6.612 6.641 6.317 6.409 58,911,624 -0.41(-6.06%)
Aug 03, 2011 6.811 6.844 6.645 6.822 42,223,904 -0.03(-0.43%)
Aug 02, 2011 7.047 7.054 6.818 6.852 31,783,408 -0.28(-3.90%)
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.