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 (%)
Aug 31, 2010 6.015 6.074 5.940 6.033 341,002 +0.10(+1.74%)
Aug 30, 2010 6.038 6.046 5.902 5.929 22,428,304 +0.01(+0.17%)
Aug 27, 2010 6.057 6.063 5.871 5.919 25,363,994 -0.04(-0.63%)
Aug 26, 2010 5.940 6.019 5.852 5.957 4,363 -0.02(-0.40%)
Aug 25, 2010 5.978 6.005 5.881 5.981 33,095,912 -0.04(-0.68%)
Aug 24, 2010 6.084 6.088 5.984 6.022 32,045,984 -0.15(-2.45%)
Aug 23, 2010 6.232 6.280 6.163 6.173 20,249,660 -0.05(-0.88%)
Aug 20, 2010 6.194 6.232 6.143 6.228 17,428,680 -0.02(-0.38%)
Aug 19, 2010 6.328 6.369 6.215 6.253 27,047,156 -0.09(-1.36%)
Aug 18, 2010 6.263 6.349 6.246 6.338 35,405 +0.07(+1.10%)
Aug 17, 2010 6.266 6.297 6.235 6.270 25,563 +0.02(+0.33%)
Aug 16, 2010 6.173 6.249 6.115 6.249 16,748,735 +0.09(+1.39%)
Aug 13, 2010 6.163 6.239 6.112 6.163 21,149,682 +0.03(+0.45%)
Aug 12, 2010 6.019 6.163 5.998 6.136 20,767,260 +0.04(+0.62%)
Aug 11, 2010 6.187 6.191 6.061 6.098 16,408 -0.23(-3.59%)
Aug 10, 2010 6.321 6.325 6.259 6.325 2,036 -0.06(-0.97%)
Aug 09, 2010 6.356 6.435 6.349 6.387 20,044,288 +0.05(+0.81%)
Aug 06, 2010 6.335 6.356 6.235 6.335 23,425,466 -0.01(-0.11%)
Aug 05, 2010 6.249 6.387 6.249 6.342 24,971,488 +0.04(+0.71%)
Aug 04, 2010 6.335 6.383 6.259 6.297 24,489 -0.04(-0.60%)
Aug 03, 2010 6.376 6.424 6.314 6.335 56,860 -0.17(-2.55%)
Aug 02, 2010 6.490 6.525 6.425 6.501 28,542,062 +0.10(+1.56%)
Jul 30, 2010 6.401 6.446 6.243 6.401 31,623,844 +0.04(+0.59%)
Jul 29, 2010 6.360 6.459 6.294 6.363 7,610 -0.01(-0.16%)
Jul 28, 2010 6.171 6.408 6.133 6.373 56,051,792 +0.30(+4.92%)
Jul 27, 2010 6.164 6.202 6.071 6.075 22,341,618 -0.04(-0.73%)
Jul 26, 2010 6.112 6.147 6.068 6.119 17,683,500 -0.01(-0.17%)
Jul 23, 2010 6.040 6.130 6.020 6.130 22,997,686 +0.04(+0.68%)
Jul 22, 2010 5.965 6.111 5.954 6.088 36,861 +0.24(+4.05%)
Jul 21, 2010 5.954 5.961 5.817 5.851 29,782,710 -0.07(-1.10%)
Jul 20, 2010 5.738 5.937 5.724 5.916 12,602 +0.12(+2.01%)
Jul 19, 2010 5.686 5.807 5.679 5.800 22,995,224 +0.15(+2.74%)
Jul 16, 2010 5.645 5.817 5.631 5.645 27,894,458 -0.12(-2.14%)
Jul 15, 2010 5.827 5.886 5.738 5.769 27,160,414 -0.09(-1.47%)
Jul 14, 2010 5.800 5.889 5.772 5.855 17,969 -0.58(-8.97%)
Jul 13, 2010 6.401 6.487 6.384 6.432 19,160,690 +0.06(+0.97%)
Jul 12, 2010 6.422 6.490 6.318 6.370 23,435,870 -0.15(-2.32%)
Jul 09, 2010 6.521 6.528 6.346 6.521 18,181,070 +0.10(+1.50%)
Jul 08, 2010 6.243 6.439 6.219 6.425 12,430 +0.20(+3.14%)
Jul 07, 2010 5.916 6.236 5.916 6.229 44,051,628 +0.38(+6.52%)
Jul 06, 2010 5.882 5.944 5.769 5.848 10,981 +0.01(+0.12%)
Jul 02, 2010 5.841 5.875 5.676 5.841 24,092,288 +0.23(+4.03%)
Jul 01, 2010 5.615 5.701 5.416 5.615 37,069,520 +0.17(+3.09%)
Jun 30, 2010 5.532 5.625 5.436 5.446 35,860,048 -0.06(-1.12%)
Jun 29, 2010 5.666 5.683 5.450 5.508 32,710 -0.36(-6.06%)
Jun 25, 2010 5.863 5.870 5.706 5.863 14,460,486 +0.08(+1.42%)
Jun 24, 2010 5.904 5.911 5.741 5.782 13,262 -0.14(-2.42%)
Jun 23, 2010 5.949 5.959 5.809 5.925 28,403,936 -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 20,797,178 +0.10(+1.72%)
Jun 18, 2010 5.959 5.997 5.891 5.959 18,669,338 +0.05(+0.87%)
Jun 17, 2010 6.007 6.031 5.860 5.908 29,180 -0.06(-0.97%)
Jun 16, 2010 5.833 6.010 5.805 5.966 18,035,668 +0.04(+0.69%)
Jun 15, 2010 5.775 5.935 5.751 5.925 18,645,930 +0.19(+3.40%)
Jun 14, 2010 5.887 5.887 5.717 5.730 19,371,642 -0.06(-1.12%)
Jun 11, 2010 5.645 5.809 5.641 5.795 20,072,380 +0.03(+0.53%)
Jun 10, 2010 5.628 5.768 5.621 5.764 16,249 +0.28(+5.11%)
Jun 09, 2010 5.621 5.648 5.460 5.484 24,314,560 -0.08(-1.35%)
Jun 08, 2010 5.454 5.573 5.379 5.560 31,617,462 +0.15(+2.84%)
Jun 07, 2010 5.577 5.601 5.406 5.406 24,172,912 -0.15(-2.64%)
Jun 04, 2010 5.553 5.700 5.539 5.553 22,106,926 -0.19(-3.39%)
Jun 03, 2010 5.884 5.911 5.672 5.747 20,601,398 -0.08(-1.29%)
Jun 02, 2010 5.638 5.826 5.621 5.822 446,955 +0.19(+3.38%)
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.