Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

4.600 USD +0.120 (+2.68%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.85 20.32 19.84 20.23 7,444,142 +0.31(+1.56%)
Apr 28, 2011 20.18 20.23 19.72 19.92 13,990,121 -0.63(-3.07%)
Apr 27, 2011 21.15 21.18 20.35 20.55 13,457,614 -0.45(-2.14%)
Apr 26, 2011 20.99 21.18 20.87 21.00 8,065,448 +0.08(+0.38%)
Apr 25, 2011 20.81 20.98 20.71 20.92 6,271,092 +0.12(+0.58%)
Apr 21, 2011 20.94 21.13 20.64 20.80 5,459,776 -0.04(-0.19%)
Apr 20, 2011 20.76 20.85 20.58 20.84 7,336,199 +0.38(+1.86%)
Apr 19, 2011 20.20 20.52 20.20 20.46 7,669,310 +0.46(+2.30%)
Apr 18, 2011 19.79 20.12 19.63 20.00 8,346,560 -0.22(-1.09%)
Apr 15, 2011 20.36 20.36 20.00 20.22 6,317,975 +0.00(+0.00%)
Apr 14, 2011 20.30 20.45 20.13 20.22 5,978,712 -0.14(-0.69%)
Apr 13, 2011 20.53 20.54 20.21 20.36 8,260,997 -0.04(-0.20%)
Apr 12, 2011 20.41 20.56 20.15 20.40 9,130,013 -0.25(-1.21%)
Apr 11, 2011 20.89 21.04 20.55 20.65 6,325,923 -0.28(-1.34%)
Apr 08, 2011 21.19 21.23 20.79 20.93 9,488,319 -0.31(-1.46%)
Apr 07, 2011 21.02 21.34 20.98 21.24 9,645,812 +0.35(+1.68%)
Apr 06, 2011 21.08 21.13 20.80 20.89 5,018,037 -0.09(-0.43%)
Apr 05, 2011 20.80 21.12 20.73 20.98 6,464,497 +0.05(+0.24%)
Apr 04, 2011 20.96 21.04 20.78 20.93 5,570,052 -0.10(-0.48%)
Apr 01, 2011 21.03 21.26 20.95 21.03 11,906,552 +0.28(+1.35%)
Mar 31, 2011 20.56 20.85 20.51 20.75 16,736,671 +0.59(+2.93%)
Mar 30, 2011 20.16 20.16 20.16 20.16 9,838,604 +0.63(+3.23%)
Mar 29, 2011 19.32 19.55 19.20 19.53 6,869,725 +0.25(+1.30%)
Mar 28, 2011 19.31 19.50 19.25 19.28 11,675,872 -0.05(-0.26%)
Mar 25, 2011 19.46 19.51 19.27 19.33 6,816,431 -0.14(-0.72%)
Mar 24, 2011 19.55 19.61 19.40 19.47 9,452,477 +0.06(+0.31%)
Mar 23, 2011 19.60 19.71 19.39 19.41 13,069,552 -0.22(-1.12%)
Mar 22, 2011 19.00 19.69 19.00 19.63 11,518,508 +0.66(+3.48%)
Mar 21, 2011 18.95 19.04 18.90 18.97 7,699,433 +0.14(+0.74%)
Mar 18, 2011 18.73 18.88 18.61 18.83 7,551,179 +0.45(+2.45%)
Mar 17, 2011 18.62 18.71 18.21 18.38 9,207,072 -0.11(-0.59%)
Mar 16, 2011 19.00 19.01 18.18 18.49 12,286,469 -0.41(-2.17%)
Mar 15, 2011 18.75 19.00 18.71 18.90 10,714,423 +0.01(+0.05%)
Mar 14, 2011 18.53 18.93 18.52 18.89 7,483,411 +0.35(+1.89%)
Mar 11, 2011 18.44 18.70 18.40 18.54 12,913,268 -0.06(-0.32%)
Mar 10, 2011 18.79 18.92 18.54 18.60 9,649,167 -0.72(-3.73%)
Mar 09, 2011 19.31 19.51 19.21 19.32 8,607,312 +0.00(+0.00%)
Mar 08, 2011 19.33 19.49 19.10 19.32 5,622,439 -0.08(-0.41%)
Mar 07, 2011 19.85 19.85 19.20 19.40 7,301,662 -0.49(-2.46%)
Mar 04, 2011 19.84 20.16 19.67 19.89 7,330,262 +0.07(+0.35%)
Mar 03, 2011 19.51 19.82 19.44 19.82 10,267,256 +0.59(+3.07%)
Mar 02, 2011 19.23 19.48 19.13 19.23 7,922,392 -0.06(-0.31%)
Mar 01, 2011 19.67 19.70 19.24 19.29 9,497,317 -0.29(-1.48%)
Feb 28, 2011 19.34 19.73 19.30 19.58 10,075,671 +0.31(+1.61%)
Feb 25, 2011 19.22 19.30 18.73 19.27 11,230,021 +0.15(+0.78%)
Feb 24, 2011 19.20 19.22 18.79 19.12 11,265,556 +0.20(+1.06%)
Feb 23, 2011 18.66 18.96 18.48 18.92 14,221,222 +0.17(+0.91%)
Feb 22, 2011 19.21 19.36 18.59 18.75 19,832,134 -0.93(-4.73%)
Feb 18, 2011 19.75 19.88 19.55 19.68 8,082,794 -0.10(-0.51%)
Feb 17, 2011 19.63 19.86 19.51 19.78 7,382,749 +0.20(+1.02%)
Feb 16, 2011 19.54 19.70 19.35 19.58 10,102,584 +0.42(+2.19%)
Feb 15, 2011 18.92 19.21 18.88 19.16 13,371,880 +0.21(+1.11%)
Feb 14, 2011 18.81 19.06 18.72 18.95 7,551,160 -0.08(-0.42%)
Feb 11, 2011 18.29 19.04 18.16 19.03 15,745,863 +0.69(+3.76%)
Feb 10, 2011 18.41 18.45 18.20 18.34 11,597,655 +0.00(+0.00%)
Feb 09, 2011 18.32 18.48 18.15 18.34 12,025,461 -0.27(-1.45%)
Feb 08, 2011 18.50 18.70 18.27 18.61 23,837,980 +0.70(+3.91%)
Feb 07, 2011 17.79 18.00 17.77 17.91 13,086,275 -0.11(-0.61%)
Feb 04, 2011 18.09 18.23 17.85 18.02 17,464,877 -0.48(-2.59%)
Feb 03, 2011 18.71 18.78 18.39 18.50 9,317,363 -0.30(-1.60%)
Feb 02, 2011 19.08 19.27 18.68 18.80 12,153,806 -0.29(-1.52%)
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.