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 )

2.740 +0.090 (+3.40%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 26, 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 (%)
May 24, 2011 6.613 6.697 6.602 6.672 19,731,490 +0.12(+1.88%)
May 23, 2011 6.479 6.613 6.451 6.549 18,537,228 -0.05(-0.80%)
May 20, 2011 6.634 6.665 6.577 6.602 17,747,726 -0.06(-0.95%)
May 19, 2011 6.686 6.743 6.599 6.665 21,623,858 +0.00(+0.05%)
May 18, 2011 6.767 6.802 6.623 6.662 25,175,528 -0.13(-1.97%)
May 17, 2011 6.599 6.795 6.567 6.795 53,387,368 +0.12(+1.79%)
May 16, 2011 6.704 6.845 6.665 6.676 19,177,870 -0.06(-0.84%)
May 13, 2011 6.936 6.940 6.683 6.732 23,413,310 -0.25(-3.62%)
May 12, 2011 6.880 7.041 6.834 6.985 34,012,724 +0.08(+1.17%)
May 11, 2011 6.982 6.982 6.866 6.904 26,041,986 -0.14(-2.04%)
May 10, 2011 6.947 7.052 6.925 7.048 29,005,568 +0.15(+2.14%)
May 09, 2011 6.838 6.901 6.725 6.901 22,547,542 +0.05(+0.77%)
May 06, 2011 6.845 6.901 6.771 6.848 28,765,454 +0.16(+2.42%)
May 05, 2011 6.697 6.809 6.634 6.686 25,880,548 -0.03(-0.42%)
May 04, 2011 6.809 6.838 6.690 6.715 38,069,408 -0.09(-1.39%)
May 03, 2011 6.918 6.936 6.767 6.809 34,543,836 -0.23(-3.20%)
May 02, 2011 7.010 7.035 7.007 7.035 15,695,814 -0.07(-1.04%)
Apr 29, 2011 6.975 7.140 6.971 7.109 21,185,106 +0.11(+1.56%)
Apr 28, 2011 7.091 7.109 6.929 7.000 39,814,148 -0.22(-3.07%)
Apr 27, 2011 7.432 7.442 7.151 7.221 38,298,700 -0.16(-2.14%)
Apr 26, 2011 7.376 7.442 7.333 7.379 22,953,264 +0.03(+0.38%)
Apr 25, 2011 7.312 7.372 7.277 7.351 17,846,750 +0.04(+0.58%)
Apr 21, 2011 7.358 7.425 7.253 7.309 15,537,846 -0.01(-0.19%)
Apr 20, 2011 7.295 7.326 7.232 7.323 20,877,912 +0.13(+1.86%)
Apr 19, 2011 7.098 7.210 7.098 7.189 21,825,906 +0.16(+2.30%)
Apr 18, 2011 6.954 7.070 6.898 7.028 23,753,274 -0.08(-1.09%)
Apr 15, 2011 7.154 7.154 7.028 7.105 17,980,174 +0.00(+0.00%)
Apr 14, 2011 7.133 7.186 7.073 7.105 17,014,674 -0.05(-0.69%)
Apr 13, 2011 7.214 7.217 7.101 7.154 23,509,774 -0.01(-0.20%)
Apr 12, 2011 7.172 7.224 7.080 7.168 25,982,884 -0.09(-1.21%)
Apr 11, 2011 7.340 7.393 7.221 7.256 18,002,792 -0.10(-1.34%)
Apr 08, 2011 7.446 7.460 7.305 7.354 27,002,580 -0.11(-1.46%)
Apr 07, 2011 7.386 7.499 7.372 7.463 27,450,784 +0.12(+1.68%)
Apr 06, 2011 7.407 7.426 7.307 7.340 14,280,711 -0.03(-0.39%)
Apr 05, 2011 7.306 7.420 7.281 7.369 18,405,222 +0.02(+0.24%)
Apr 04, 2011 7.362 7.390 7.299 7.351 15,858,626 -0.04(-0.48%)
Apr 01, 2011 7.386 7.469 7.358 7.386 33,899,424 +0.10(+1.35%)
Mar 31, 2011 7.221 7.323 7.204 7.288 47,651,368 +0.21(+2.93%)
Mar 30, 2011 7.081 7.081 7.081 7.081 28,011,720 +0.22(+3.23%)
Mar 29, 2011 6.786 6.865 6.744 6.860 19,558,956 +0.09(+1.30%)
Mar 28, 2011 6.782 6.849 6.761 6.772 33,242,650 -0.02(-0.26%)
Mar 25, 2011 6.835 6.853 6.768 6.789 19,407,220 -0.05(-0.72%)
Mar 24, 2011 6.867 6.888 6.814 6.838 26,912,370 +0.02(+0.31%)
Mar 23, 2011 6.884 6.923 6.810 6.817 37,210,628 -0.08(-1.12%)
Mar 22, 2011 6.673 6.916 6.673 6.895 32,794,614 +0.23(+3.48%)
Mar 21, 2011 6.655 6.686 6.638 6.663 21,921,236 +0.05(+0.74%)
Mar 18, 2011 6.579 6.631 6.536 6.614 21,499,138 +0.16(+2.45%)
Mar 17, 2011 6.540 6.572 6.396 6.456 26,213,670 -0.04(-0.59%)
Mar 16, 2011 6.673 6.677 6.385 6.494 34,981,096 -0.14(-2.17%)
Mar 15, 2011 6.586 6.673 6.572 6.638 30,505,286 +0.00(+0.05%)
Mar 14, 2011 6.508 6.649 6.505 6.635 21,306,196 +0.12(+1.89%)
Mar 11, 2011 6.477 6.568 6.463 6.512 36,765,668 -0.02(-0.32%)
Mar 10, 2011 6.600 6.645 6.512 6.533 27,472,370 -0.25(-3.73%)
Mar 09, 2011 6.782 6.853 6.747 6.786 24,506,080 +0.00(+0.00%)
Mar 08, 2011 6.789 6.846 6.709 6.786 16,007,778 -0.03(-0.41%)
Mar 07, 2011 6.972 6.972 6.744 6.814 20,788,734 -0.17(-2.46%)
Mar 04, 2011 6.968 7.081 6.907 6.986 20,870,160 +0.02(+0.35%)
Mar 03, 2011 6.853 6.961 6.828 6.961 29,232,146 +0.21(+3.07%)
Mar 02, 2011 6.754 6.842 6.719 6.754 22,556,028 -0.02(-0.27%)
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.