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
Official Closing 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 (%)
Jan 29, 2010 5.913 5.916 5.559 5.631 40,871,132 -0.16(-2.82%)
Jan 28, 2010 5.858 5.879 5.787 5.794 35,853,664 -0.00(-0.06%)
Jan 27, 2010 5.784 5.855 5.685 5.797 47,296,372 -0.05(-0.93%)
Jan 26, 2010 5.780 6.018 5.726 5.852 42,590,668 -0.07(-1.21%)
Jan 25, 2010 6.049 6.073 5.889 5.923 35,863,884 +0.01(+0.23%)
Jan 22, 2010 6.008 6.042 5.862 5.909 48,035,568 -0.08(-1.42%)
Jan 21, 2010 6.260 6.334 5.960 5.994 44,797,464 -0.33(-5.27%)
Jan 20, 2010 6.368 6.385 6.130 6.328 34,178,220 -0.81(-11.30%)
Jan 19, 2010 7.045 7.195 7.021 7.134 27,725,110 +0.11(+1.60%)
Jan 15, 2010 7.130 7.021 7.021 7.021 26,987,004 -0.11(-1.57%)
Jan 14, 2010 7.287 7.321 7.103 7.134 25,593,624 -0.15(-2.10%)
Jan 13, 2010 7.378 7.423 7.249 7.287 27,991,870 -0.04(-0.60%)
Jan 12, 2010 7.314 7.429 7.280 7.331 17,360,544 -0.06(-0.83%)
Jan 11, 2010 7.443 7.450 7.259 7.392 19,076,012 -0.00(-0.05%)
Jan 08, 2010 7.365 7.429 7.351 7.395 15,612,932 +0.07(+1.02%)
Jan 07, 2010 7.327 7.406 7.304 7.321 16,145,920 -0.10(-1.28%)
Jan 06, 2010 7.419 7.440 7.355 7.416 26,373,642 -0.02(-0.23%)
Jan 05, 2010 7.596 7.596 7.372 7.433 41,492,360 -0.16(-2.07%)
Jan 04, 2010 7.495 7.610 7.461 7.590 21,285,606 +0.16(+2.10%)
Dec 31, 2009 7.355 7.434 7.434 7.434 17,594,168 +0.11(+1.48%)
Dec 30, 2009 7.202 7.328 7.158 7.325 15,888,517 +0.17(+2.38%)
Dec 29, 2009 7.162 7.226 7.151 7.155 15,735,055 +0.05(+0.77%)
Dec 28, 2009 7.206 7.213 7.077 7.100 10,333,812 +0.02(+0.24%)
Dec 24, 2009 7.083 7.121 7.039 7.083 3,357,322 +0.04(+0.58%)
Dec 23, 2009 7.066 7.083 6.907 7.043 17,005,774 -0.01(-0.10%)
Dec 22, 2009 7.063 7.080 6.992 7.049 20,124,676 +0.11(+1.62%)
Dec 21, 2009 7.026 7.078 6.516 6.937 20,551,528 +0.01(+0.20%)
Dec 18, 2009 6.927 7.066 6.876 6.924 30,134,706 -0.03(-0.49%)
Dec 17, 2009 7.168 7.209 6.910 6.958 34,677,860 -0.44(-5.93%)
Dec 16, 2009 7.461 7.519 7.277 7.396 25,703,094 -0.09(-1.18%)
Dec 15, 2009 7.468 7.629 7.437 7.485 17,202,246 -0.06(-0.81%)
Dec 14, 2009 7.502 7.546 7.485 7.546 15,984,278 -0.01(-0.13%)
Dec 11, 2009 7.542 7.614 7.461 7.556 19,397,892 +0.01(+0.18%)
Dec 10, 2009 7.457 7.549 7.410 7.542 19,583,088 +0.07(+1.00%)
Dec 09, 2009 7.345 7.474 7.292 7.468 22,182,252 +0.03(+0.37%)
Dec 08, 2009 7.427 7.451 7.291 7.440 27,639,470 -0.06(-0.86%)
Dec 07, 2009 7.406 7.671 7.406 7.505 28,146,110 +0.11(+1.49%)
Dec 04, 2009 7.575 7.609 7.317 7.394 30,770,042 +0.00(+0.05%)
Dec 03, 2009 7.518 7.542 7.371 7.391 24,926,128 -0.02(-0.32%)
Dec 02, 2009 7.378 7.562 7.341 7.415 32,560,412 +0.08(+1.09%)
Dec 01, 2009 7.254 7.450 7.241 7.335 32,323,966 +0.23(+3.30%)
Nov 30, 2009 7.053 7.114 6.943 7.100 35,445,304 +0.11(+1.63%)
Nov 27, 2009 6.815 7.060 6.775 6.986 19,429,400 -0.19(-2.66%)
Nov 25, 2009 7.134 7.264 7.077 7.177 28,228,460 +0.28(+4.03%)
Nov 24, 2009 7.010 7.093 6.882 6.899 17,271,494 -0.11(-1.53%)
Nov 23, 2009 7.010 7.120 6.990 7.006 22,012,530 +0.08(+1.11%)
Nov 20, 2009 7.030 7.030 6.785 6.929 18,338,486 -0.07(-0.96%)
Nov 19, 2009 7.026 7.053 6.788 6.996 32,920,286 -0.14(-1.93%)
Nov 18, 2009 7.150 7.204 7.053 7.134 25,813,724 -0.06(-0.79%)
Nov 17, 2009 7.100 7.191 7.006 7.191 25,020,640 +0.09(+1.27%)
Nov 16, 2009 6.976 7.119 6.969 7.100 32,324,210 +0.17(+2.52%)
Nov 13, 2009 6.795 6.976 6.732 6.926 24,421,520 +0.10(+1.42%)
Nov 12, 2009 6.953 7.053 6.742 6.829 28,235,490 -0.18(-2.63%)
Nov 11, 2009 7.167 7.167 6.929 7.013 29,319,744 -0.07(-0.95%)
Nov 10, 2009 6.990 7.124 6.916 7.080 24,794,792 -0.06(-0.80%)
Nov 09, 2009 7.023 7.157 6.993 7.137 24,704,800 +0.21(+3.00%)
Nov 06, 2009 6.795 6.929 6.788 6.929 20,776,586 +0.06(+0.93%)
Nov 05, 2009 6.815 6.963 6.785 6.866 26,887,410 -0.01(-0.15%)
Nov 04, 2009 6.852 6.909 6.735 6.876 58,933,040 +0.04(+0.59%)
Nov 03, 2009 6.665 6.899 6.551 6.835 37,053,428 +0.20(+2.98%)
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.