Skip to main content

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

Historical Prices

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.