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 2, 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 6.604 6.688 6.593 6.663 19,757,686 +0.12(+1.88%)
May 23, 2011 6.470 6.604 6.442 6.541 18,561,836 -0.05(-0.80%)
May 20, 2011 6.625 6.656 6.569 6.593 17,771,288 -0.06(-0.95%)
May 19, 2011 6.678 6.734 6.590 6.656 21,652,566 +0.00(+0.05%)
May 18, 2011 6.758 6.793 6.614 6.653 25,208,950 -0.13(-1.97%)
May 17, 2011 6.590 6.786 6.558 6.786 53,458,244 +0.12(+1.79%)
May 16, 2011 6.695 6.836 6.656 6.667 19,203,330 -0.06(-0.84%)
May 13, 2011 6.927 6.930 6.674 6.723 23,444,392 -0.25(-3.62%)
May 12, 2011 6.871 7.032 6.825 6.976 34,057,880 +0.08(+1.17%)
May 11, 2011 6.972 6.972 6.857 6.895 26,076,558 -0.14(-2.04%)
May 10, 2011 6.937 7.043 6.916 7.039 29,044,074 +0.15(+2.14%)
May 09, 2011 6.829 6.892 6.716 6.892 22,577,476 +0.05(+0.77%)
May 06, 2011 6.836 6.892 6.762 6.839 28,803,642 +0.16(+2.42%)
May 05, 2011 6.688 6.800 6.625 6.678 25,914,906 -0.03(-0.42%)
May 04, 2011 6.800 6.829 6.681 6.706 38,119,944 -0.09(-1.39%)
May 03, 2011 6.909 6.927 6.758 6.800 34,589,696 -0.22(-3.20%)
May 02, 2011 7.001 7.025 6.997 7.025 15,716,652 -0.07(-1.04%)
Apr 29, 2011 6.966 7.131 6.962 7.099 21,213,230 +0.11(+1.56%)
Apr 28, 2011 7.082 7.099 6.920 6.990 39,867,004 -0.22(-3.07%)
Apr 27, 2011 7.422 7.432 7.141 7.211 38,349,544 -0.16(-2.14%)
Apr 26, 2011 7.366 7.432 7.324 7.369 22,983,736 +0.03(+0.38%)
Apr 25, 2011 7.303 7.362 7.268 7.341 17,870,444 +0.04(+0.58%)
Apr 21, 2011 7.348 7.415 7.243 7.299 15,558,473 -0.01(-0.19%)
Apr 20, 2011 7.285 7.317 7.222 7.313 20,905,630 +0.13(+1.86%)
Apr 19, 2011 7.089 7.201 7.089 7.180 21,854,880 +0.16(+2.30%)
Apr 18, 2011 6.945 7.061 6.889 7.018 23,784,808 -0.08(-1.09%)
Apr 15, 2011 7.145 7.145 7.018 7.096 18,004,044 +0.00(+0.00%)
Apr 14, 2011 7.124 7.176 7.064 7.096 17,037,262 -0.05(-0.69%)
Apr 13, 2011 7.204 7.208 7.092 7.145 23,540,984 -0.01(-0.20%)
Apr 12, 2011 7.162 7.215 7.071 7.159 26,017,380 -0.09(-1.21%)
Apr 11, 2011 7.331 7.383 7.211 7.246 18,026,692 -0.10(-1.34%)
Apr 08, 2011 7.436 7.450 7.296 7.345 27,038,428 -0.11(-1.46%)
Apr 07, 2011 7.376 7.489 7.362 7.454 27,487,228 +0.12(+1.68%)
Apr 06, 2011 7.397 7.416 7.297 7.331 14,299,670 -0.03(-0.39%)
Apr 05, 2011 7.296 7.410 7.271 7.359 18,429,654 +0.02(+0.24%)
Apr 04, 2011 7.352 7.380 7.289 7.342 15,879,678 -0.04(-0.48%)
Apr 01, 2011 7.377 7.459 7.349 7.377 33,944,424 +0.10(+1.35%)
Mar 31, 2011 7.212 7.313 7.194 7.278 47,714,624 +0.21(+2.93%)
Mar 30, 2011 7.071 7.071 7.071 7.071 28,048,906 +0.22(+3.23%)
Mar 29, 2011 6.777 6.856 6.735 6.850 19,584,920 +0.09(+1.30%)
Mar 28, 2011 6.773 6.840 6.752 6.763 33,286,778 -0.02(-0.26%)
Mar 25, 2011 6.826 6.843 6.759 6.780 19,432,984 -0.05(-0.72%)
Mar 24, 2011 6.857 6.879 6.805 6.829 26,948,094 +0.02(+0.31%)
Mar 23, 2011 6.875 6.914 6.801 6.808 37,260,024 -0.08(-1.12%)
Mar 22, 2011 6.665 6.907 6.665 6.886 32,838,148 +0.23(+3.48%)
Mar 21, 2011 6.647 6.677 6.629 6.654 21,950,336 +0.05(+0.74%)
Mar 18, 2011 6.570 6.622 6.528 6.605 21,527,678 +0.16(+2.45%)
Mar 17, 2011 6.531 6.563 6.387 6.447 26,248,468 -0.04(-0.59%)
Mar 16, 2011 6.665 6.668 6.377 6.486 35,027,532 -0.14(-2.17%)
Mar 15, 2011 6.577 6.665 6.563 6.629 30,545,780 +0.00(+0.05%)
Mar 14, 2011 6.500 6.640 6.496 6.626 21,334,478 +0.12(+1.89%)
Mar 11, 2011 6.468 6.559 6.454 6.503 36,814,472 -0.02(-0.32%)
Mar 10, 2011 6.591 6.636 6.503 6.524 27,508,838 -0.25(-3.73%)
Mar 09, 2011 6.773 6.843 6.738 6.777 24,538,612 +0.00(+0.00%)
Mar 08, 2011 6.780 6.836 6.700 6.777 16,029,028 -0.03(-0.41%)
Mar 07, 2011 6.963 6.963 6.735 6.805 20,816,330 -0.17(-2.46%)
Mar 04, 2011 6.959 7.071 6.898 6.977 20,897,866 +0.02(+0.35%)
Mar 03, 2011 6.843 6.952 6.819 6.952 29,270,950 +0.21(+3.07%)
Mar 02, 2011 6.745 6.833 6.710 6.745 22,585,970 -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.