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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2011 7.212 7.314 7.195 7.279 47,712,512 +0.21(+2.93%)
Mar 30, 2011 7.072 7.072 7.072 7.072 28,047,664 +0.22(+3.23%)
Mar 29, 2011 6.777 6.856 6.735 6.851 19,584,052 +0.09(+1.30%)
Mar 28, 2011 6.774 6.840 6.753 6.763 33,285,304 -0.02(-0.26%)
Mar 25, 2011 6.826 6.844 6.760 6.781 19,432,124 -0.05(-0.72%)
Mar 24, 2011 6.858 6.879 6.805 6.830 26,946,902 +0.02(+0.31%)
Mar 23, 2011 6.875 6.914 6.802 6.809 37,258,376 -0.08(-1.12%)
Mar 22, 2011 6.665 6.907 6.665 6.886 32,836,694 +0.23(+3.48%)
Mar 21, 2011 6.647 6.677 6.630 6.654 21,949,364 +0.05(+0.74%)
Mar 18, 2011 6.570 6.623 6.528 6.605 21,526,726 +0.16(+2.45%)
Mar 17, 2011 6.532 6.563 6.388 6.447 26,247,306 -0.04(-0.59%)
Mar 16, 2011 6.665 6.668 6.377 6.486 35,025,980 -0.14(-2.17%)
Mar 15, 2011 6.577 6.665 6.563 6.630 30,544,428 +0.00(+0.05%)
Mar 14, 2011 6.500 6.640 6.496 6.626 21,333,534 +0.12(+1.89%)
Mar 11, 2011 6.468 6.560 6.454 6.503 36,812,844 -0.02(-0.32%)
Mar 10, 2011 6.591 6.637 6.503 6.525 27,507,620 -0.25(-3.73%)
Mar 09, 2011 6.774 6.844 6.739 6.777 24,537,524 +0.00(+0.00%)
Mar 08, 2011 6.781 6.837 6.700 6.777 16,028,318 -0.03(-0.41%)
Mar 07, 2011 6.963 6.963 6.735 6.805 20,815,408 -0.17(-2.46%)
Mar 04, 2011 6.960 7.072 6.898 6.977 20,896,940 +0.02(+0.35%)
Mar 03, 2011 6.844 6.952 6.819 6.952 29,269,654 +0.21(+3.07%)
Mar 02, 2011 6.746 6.833 6.710 6.746 22,584,970 -0.02(-0.27%)
Mar 01, 2011 6.897 6.907 6.746 6.763 27,087,142 -0.10(-1.48%)
Feb 28, 2011 6.781 6.918 6.767 6.865 28,736,656 +0.11(+1.61%)
Feb 25, 2011 6.739 6.767 6.567 6.756 32,028,958 +0.05(+0.78%)
Feb 24, 2011 6.732 6.739 6.588 6.704 32,130,306 +0.07(+1.06%)
Feb 23, 2011 6.543 6.648 6.479 6.634 40,560,112 +0.06(+0.91%)
Feb 22, 2011 6.735 6.788 6.518 6.574 56,562,904 -0.33(-4.73%)
Feb 18, 2011 6.925 6.970 6.856 6.900 23,052,804 -0.04(-0.51%)
Feb 17, 2011 6.883 6.962 6.841 6.935 21,056,216 +0.07(+1.02%)
Feb 16, 2011 6.851 6.907 6.785 6.865 28,813,414 +0.15(+2.19%)
Feb 15, 2011 6.634 6.735 6.620 6.718 38,137,720 +0.07(+1.11%)
Feb 14, 2011 6.595 6.683 6.564 6.644 21,536,540 -0.01(-0.15%)
Feb 11, 2011 6.395 6.657 6.350 6.654 45,032,532 +0.24(+3.76%)
Feb 10, 2011 6.437 6.451 6.364 6.413 33,168,824 +0.00(+0.00%)
Feb 09, 2011 6.406 6.462 6.346 6.413 34,392,332 -0.09(-1.45%)
Feb 08, 2011 6.469 6.539 6.388 6.507 68,175,656 +0.24(+3.91%)
Feb 07, 2011 6.220 6.296 6.213 6.262 37,426,216 -0.04(-0.61%)
Feb 04, 2011 6.325 6.374 6.241 6.301 49,948,840 -0.17(-2.59%)
Feb 03, 2011 6.542 6.567 6.430 6.469 26,647,280 -0.10(-1.60%)
Feb 02, 2011 6.671 6.738 6.532 6.574 34,759,392 -0.10(-1.47%)
Feb 01, 2011 6.665 6.738 6.633 6.672 34,161,864 +0.06(+0.90%)
Jan 31, 2011 6.675 6.710 6.577 6.612 40,660,156 -0.05(-0.73%)
Jan 28, 2011 6.770 6.780 6.483 6.661 46,075,784 -0.13(-1.95%)
Jan 27, 2011 6.906 6.913 6.672 6.794 32,582,308 -0.04(-0.61%)
Jan 26, 2011 6.910 6.948 6.822 6.836 28,222,040 -0.02(-0.36%)
Jan 25, 2011 6.847 6.885 6.752 6.861 18,774,840 -0.03(-0.51%)
Jan 24, 2011 6.784 6.904 6.738 6.896 22,820,198 +0.14(+2.07%)
Jan 21, 2011 6.843 6.871 6.721 6.756 29,074,864 -0.03(-0.41%)
Jan 20, 2011 6.899 6.903 6.731 6.784 32,953,528 -0.18(-2.61%)
Jan 19, 2011 7.028 7.074 6.920 6.965 28,187,418 -0.09(-1.24%)
Jan 18, 2011 7.032 7.079 7.014 7.053 35,643,960 -0.01(-0.15%)
Jan 14, 2011 7.025 7.095 6.969 7.063 22,262,318 -0.01(-0.15%)
Jan 13, 2011 7.130 7.165 7.042 7.074 21,727,820 -0.06(-0.78%)
Jan 12, 2011 7.039 7.133 7.014 7.130 23,052,490 +0.18(+2.56%)
Jan 11, 2011 6.927 6.979 6.868 6.951 24,549,544 +0.07(+1.07%)
Jan 10, 2011 6.822 6.896 6.717 6.878 39,702,060 +0.02(+0.25%)
Jan 07, 2011 6.997 7.004 6.808 6.861 25,338,272 -0.07(-1.06%)
Jan 06, 2011 7.172 7.175 6.930 6.934 35,070,284 -0.30(-4.11%)
Jan 05, 2011 7.193 7.266 7.175 7.231 22,881,508 +0.05(+0.68%)
Jan 04, 2011 7.231 7.256 7.077 7.182 28,520,390 -0.04(-0.54%)
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.