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 )

2.660 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2010 5.533 5.625 5.436 5.447 35,858,748 -0.06(-1.12%)
Jun 29, 2010 5.666 5.684 5.450 5.508 32,709 -0.36(-6.06%)
Jun 25, 2010 5.864 5.871 5.707 5.864 14,459,968 +0.08(+1.42%)
Jun 24, 2010 5.905 5.911 5.741 5.782 13,261 -0.14(-2.42%)
Jun 23, 2010 5.949 5.959 5.809 5.925 28,402,918 -0.02(-0.29%)
Jun 22, 2010 6.062 6.130 5.939 5.942 1,171 -0.12(-1.97%)
Jun 21, 2010 6.099 6.123 6.017 6.062 20,796,432 +0.10(+1.72%)
Jun 18, 2010 5.959 5.997 5.891 5.959 18,668,670 +0.05(+0.87%)
Jun 17, 2010 6.007 6.031 5.860 5.908 29,179 -0.06(-0.97%)
Jun 16, 2010 5.833 6.011 5.806 5.966 18,035,022 +0.04(+0.69%)
Jun 15, 2010 5.775 5.935 5.751 5.925 18,645,262 +0.19(+3.40%)
Jun 14, 2010 5.888 5.888 5.717 5.730 19,370,948 -0.06(-1.12%)
Jun 11, 2010 5.645 5.809 5.642 5.795 20,071,660 +0.03(+0.53%)
Jun 10, 2010 5.628 5.768 5.621 5.765 16,248 +0.28(+5.11%)
Jun 09, 2010 5.621 5.649 5.461 5.485 24,313,686 -0.08(-1.35%)
Jun 08, 2010 5.454 5.573 5.379 5.560 31,616,328 +0.15(+2.84%)
Jun 07, 2010 5.577 5.601 5.406 5.406 24,172,044 -0.15(-2.64%)
Jun 04, 2010 5.553 5.700 5.539 5.553 22,106,134 -0.19(-3.39%)
Jun 03, 2010 5.884 5.911 5.672 5.748 20,600,658 -0.08(-1.29%)
Jun 02, 2010 5.638 5.826 5.621 5.823 446,939 +0.19(+3.38%)
Jun 01, 2010 5.629 5.758 5.499 5.632 5,627 +0.05(+0.98%)
May 28, 2010 5.578 5.646 5.530 5.578 26,184,850 -0.09(-1.63%)
May 27, 2010 5.537 5.670 5.479 5.670 32,206,620 +0.29(+5.46%)
May 26, 2010 5.434 5.465 5.281 5.376 53,427 +0.01(+0.25%)
May 25, 2010 5.318 5.362 5.178 5.362 271,576 -0.18(-3.20%)
May 24, 2010 5.636 5.676 5.526 5.540 42,806,576 -0.12(-2.05%)
May 21, 2010 5.253 5.666 5.250 5.656 61,655,536 +0.32(+5.95%)
May 20, 2010 5.311 5.496 5.291 5.339 69,297 -0.22(-3.99%)
May 19, 2010 5.533 5.629 5.441 5.560 45,684,764 -0.20(-3.44%)
May 18, 2010 6.042 6.059 5.717 5.758 112,506 -0.13(-2.15%)
May 17, 2010 5.953 6.020 5.704 5.885 24,420,288 -0.05(-0.86%)
May 14, 2010 5.936 5.991 5.810 5.936 21,534,282 -0.15(-2.47%)
May 13, 2010 6.144 6.185 6.066 6.086 16,113,848 -0.07(-1.16%)
May 12, 2010 6.161 6.182 6.096 6.158 20,340,336 +0.07(+1.18%)
May 11, 2010 6.212 6.231 6.086 6.086 14,393 -0.10(-1.65%)
May 10, 2010 6.151 6.189 6.127 6.189 35,079,712 +0.42(+7.34%)
May 07, 2010 5.758 5.840 5.499 5.765 57,930,032 -0.03(-0.53%)
May 06, 2010 5.895 6.018 5.438 5.796 7,707 -0.08(-1.34%)
May 05, 2010 5.955 6.100 5.864 5.874 33,840,744 -0.18(-3.04%)
May 04, 2010 6.202 6.202 6.025 6.059 108,885 -0.27(-4.32%)
May 03, 2010 6.394 6.445 6.281 6.333 15,810,233 -0.02(-0.32%)
Apr 30, 2010 6.380 6.449 6.329 6.353 26,429,276 +0.01(+0.11%)
Apr 29, 2010 6.244 6.414 6.242 6.346 27,060,294 +0.20(+3.33%)
Apr 28, 2010 6.155 6.179 6.015 6.142 34,472,656 +0.16(+2.62%)
Apr 27, 2010 6.094 6.159 5.947 5.985 69,007 -0.19(-3.15%)
Apr 26, 2010 6.258 6.258 6.162 6.179 21,259,814 -0.04(-0.60%)
Apr 23, 2010 6.182 6.234 6.138 6.217 15,173,055 -0.02(-0.27%)
Apr 22, 2010 6.179 6.244 6.087 6.234 26,885,034 +0.01(+0.11%)
Apr 21, 2010 6.329 6.338 6.126 6.227 21,295 -0.04(-0.71%)
Apr 20, 2010 6.251 6.295 6.200 6.271 18,147,068 +0.05(+0.88%)
Apr 19, 2010 6.217 6.287 6.111 6.217 29,914,464 -0.02(-0.38%)
Apr 16, 2010 6.363 6.391 6.186 6.240 29,593,618 -0.19(-2.92%)
Apr 15, 2010 6.503 6.575 6.411 6.428 26,938,202 -0.11(-1.67%)
Apr 14, 2010 6.476 6.558 6.462 6.537 24,440,806 +0.04(+0.63%)
Apr 13, 2010 6.530 6.551 6.449 6.496 16,195,898 -0.03(-0.47%)
Apr 12, 2010 6.578 6.592 6.512 6.527 15,543,661 -0.04(-0.57%)
Apr 09, 2010 6.527 6.592 6.483 6.565 21,659,858 +0.04(+0.63%)
Apr 08, 2010 6.292 6.561 6.268 6.524 24,885,018 +0.16(+2.58%)
Apr 07, 2010 6.449 6.459 6.292 6.360 23,941,244 -0.10(-1.48%)
Apr 06, 2010 6.445 6.510 6.343 6.455 23,702,482 -0.06(-0.89%)
Apr 05, 2010 6.517 6.554 6.490 6.513 21,267,300 -0.00(-0.01%)
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.