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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2011 5.370 5.391 5.123 5.239 54,138,400 -0.24(-4.40%)
Sep 29, 2011 5.518 5.593 5.362 5.479 35,950,280 +0.07(+1.24%)
Sep 28, 2011 5.529 5.625 5.398 5.412 31,544,478 -0.12(-2.18%)
Sep 27, 2011 5.497 5.639 5.495 5.532 39,021,588 +0.18(+3.44%)
Sep 26, 2011 5.285 5.348 5.136 5.348 47,683,932 +0.12(+2.23%)
Sep 23, 2011 5.228 5.313 5.142 5.231 44,484,400 +0.02(+0.48%)
Sep 22, 2011 5.249 5.394 5.132 5.207 44,050,572 -0.35(-6.25%)
Sep 21, 2011 5.738 5.788 5.554 5.554 48,390,636 -0.26(-4.45%)
Sep 20, 2011 5.830 5.911 5.773 5.812 15,284,030 -0.05(-0.85%)
Sep 19, 2011 5.812 5.887 5.784 5.862 20,978,772 -0.22(-3.55%)
Sep 16, 2011 6.096 6.128 5.979 6.078 21,576,286 +0.03(+0.47%)
Sep 15, 2011 6.043 6.106 5.968 6.050 17,959,736 +0.14(+2.34%)
Sep 14, 2011 5.887 5.968 5.703 5.911 23,522,498 +0.06(+0.97%)
Sep 13, 2011 5.958 5.958 5.749 5.855 23,803,822 -0.04(-0.60%)
Sep 12, 2011 5.940 6.004 5.703 5.890 34,771,396 -0.20(-3.26%)
Sep 09, 2011 6.191 6.195 6.021 6.089 31,130,266 -0.31(-4.87%)
Sep 08, 2011 6.414 6.496 6.368 6.400 16,903,278 -0.09(-1.42%)
Sep 07, 2011 6.400 6.492 6.347 6.492 15,713,259 +0.21(+3.33%)
Sep 06, 2011 5.940 6.290 5.667 6.283 34,471,820 -0.10(-1.61%)
Sep 02, 2011 6.485 6.577 6.315 6.386 39,830,100 -0.32(-4.76%)
Sep 01, 2011 6.511 6.766 6.472 6.705 65,905,084 +0.39(+6.11%)
Aug 31, 2011 6.231 6.355 6.192 6.320 25,409,562 +0.15(+2.41%)
Aug 30, 2011 6.058 6.206 6.033 6.171 18,867,702 +0.06(+0.93%)
Aug 29, 2011 6.075 6.121 5.997 6.114 20,437,688 +0.17(+2.86%)
Aug 26, 2011 5.870 6.004 5.753 5.944 29,069,970 +0.04(+0.72%)
Aug 25, 2011 6.065 6.086 5.854 5.902 34,494,568 -0.04(-0.60%)
Aug 24, 2011 5.873 6.001 5.792 5.937 23,849,384 +0.02(+0.30%)
Aug 23, 2011 5.785 5.925 5.622 5.919 36,882,184 +0.06(+1.09%)
Aug 22, 2011 5.955 5.990 5.753 5.856 33,933,164 +0.03(+0.55%)
Aug 19, 2011 5.895 6.019 5.799 5.824 28,481,514 -0.12(-1.97%)
Aug 18, 2011 6.008 6.036 5.820 5.941 37,494,100 -0.34(-5.41%)
Aug 17, 2011 6.174 6.291 6.153 6.281 23,420,546 +0.18(+3.02%)
Aug 16, 2011 6.072 6.139 5.964 6.096 24,187,300 -0.07(-1.20%)
Aug 15, 2011 6.143 6.192 6.114 6.171 29,835,082 +0.15(+2.47%)
Aug 12, 2011 6.036 6.116 5.895 6.022 24,017,410 +0.05(+0.83%)
Aug 11, 2011 5.845 6.040 5.714 5.973 37,907,560 +0.25(+4.46%)
Aug 10, 2011 5.842 5.980 5.654 5.718 62,378,460 -0.26(-4.38%)
Aug 09, 2011 5.969 5.983 5.617 5.980 44,284,568 +0.33(+5.76%)
Aug 08, 2011 5.969 6.058 5.583 5.654 58,457,984 -0.60(-9.57%)
Aug 05, 2011 6.337 6.412 5.939 6.252 61,742,460 +0.10(+1.67%)
Aug 04, 2011 6.344 6.373 6.061 6.150 61,394,552 -0.40(-6.06%)
Aug 03, 2011 6.535 6.567 6.376 6.546 44,003,500 -0.03(-0.43%)
Aug 02, 2011 6.762 6.769 6.543 6.574 33,122,972 -0.27(-3.89%)
Aug 01, 2011 6.929 6.941 6.724 6.840 26,682,808 +0.04(+0.52%)
Jul 29, 2011 6.706 6.883 6.653 6.805 36,649,000 +0.07(+1.00%)
Jul 28, 2011 6.614 6.808 6.614 6.738 37,351,632 +0.08(+1.22%)
Jul 27, 2011 6.667 6.667 6.490 6.656 49,048,048 -0.13(-1.88%)
Jul 26, 2011 6.752 6.816 6.699 6.784 17,325,298 +0.01(+0.10%)
Jul 25, 2011 6.702 6.805 6.681 6.777 15,309,518 -0.03(-0.47%)
Jul 22, 2011 6.858 6.879 6.787 6.808 18,269,392 +0.02(+0.37%)
Jul 21, 2011 6.720 6.876 6.713 6.784 52,833,188 +0.15(+2.19%)
Jul 20, 2011 6.593 6.678 6.557 6.639 42,672,496 +0.13(+2.07%)
Jul 19, 2011 6.440 6.532 6.423 6.504 29,038,816 +0.15(+2.40%)
Jul 18, 2011 6.412 6.451 6.267 6.352 55,138,608 -0.19(-2.92%)
Jul 15, 2011 6.688 6.702 6.508 6.543 33,239,496 -0.06(-0.86%)
Jul 14, 2011 6.748 6.762 6.578 6.600 51,664,492 -0.14(-2.05%)
Jul 13, 2011 6.688 6.895 6.607 6.738 55,578,720 +0.12(+1.87%)
Jul 12, 2011 6.784 6.809 6.600 6.614 55,284,140 -0.12(-1.79%)
Jul 11, 2011 6.911 6.939 6.734 6.734 43,516,048 -0.34(-4.80%)
Jul 08, 2011 7.141 7.141 7.017 7.074 22,771,986 -0.12(-1.72%)
Jul 07, 2011 7.318 7.346 7.191 7.198 24,710,080 -0.07(-0.97%)
Jul 06, 2011 7.293 7.353 7.212 7.268 16,394,732 -0.06(-0.77%)
Jul 05, 2011 7.321 7.364 7.290 7.325 16,717,094 -0.00(-0.05%)
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.