Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.581 7.603 7.526 7.555 13,686,425 +0.04(+0.49%)
Jun 29, 2011 7.419 7.533 7.401 7.519 16,291,310 +0.14(+1.90%)
Jun 28, 2011 7.183 7.404 7.157 7.378 16,885,176 +0.22(+3.13%)
Jun 27, 2011 7.052 7.180 7.026 7.154 16,676,600 +0.06(+0.78%)
Jun 24, 2011 7.147 7.147 7.052 7.099 11,159,405 -0.02(-0.31%)
Jun 23, 2011 6.989 7.140 6.989 7.121 23,295,154 -0.04(-0.62%)
Jun 22, 2011 7.088 7.283 7.081 7.165 18,133,302 +0.06(+0.78%)
Jun 21, 2011 7.088 7.132 7.066 7.110 17,435,440 +0.01(+0.16%)
Jun 20, 2011 7.116 7.121 7.096 7.099 20,037,388 +0.06(+0.78%)
Jun 17, 2011 7.055 7.088 6.974 7.044 24,275,444 +0.02(+0.31%)
Jun 16, 2011 7.103 7.125 6.916 7.022 28,543,262 -0.15(-2.15%)
Jun 15, 2011 7.114 7.202 7.074 7.176 20,733,858 +0.02(+0.26%)
Jun 14, 2011 7.191 7.257 7.143 7.158 28,091,378 +0.00(+0.05%)
Jun 13, 2011 7.066 7.202 7.059 7.154 29,515,054 +0.09(+1.25%)
Jun 10, 2011 7.158 7.165 7.007 7.066 24,494,358 -0.14(-1.94%)
Jun 09, 2011 7.243 7.254 7.140 7.206 19,128,440 -0.04(-0.51%)
Jun 08, 2011 7.298 7.323 7.184 7.243 17,310,278 -0.06(-0.86%)
Jun 07, 2011 7.254 7.371 7.246 7.305 29,669,966 +0.14(+2.00%)
Jun 06, 2011 7.250 7.290 7.129 7.162 23,796,752 -0.17(-2.26%)
Jun 03, 2011 7.143 7.419 7.134 7.327 31,540,708 +0.35(+5.09%)
May 24, 2011 6.910 6.998 6.899 6.972 18,882,720 +0.13(+1.88%)
May 23, 2011 6.770 6.910 6.741 6.844 17,739,828 -0.06(-0.80%)
May 20, 2011 6.932 6.965 6.873 6.899 16,984,290 -0.07(-0.95%)
May 19, 2011 6.987 7.046 6.895 6.965 20,693,684 +0.00(+0.05%)
May 18, 2011 7.071 7.108 6.921 6.961 24,092,576 -0.14(-1.97%)
May 17, 2011 6.895 7.101 6.862 7.101 51,090,856 +0.12(+1.79%)
May 16, 2011 7.005 7.152 6.965 6.976 18,352,914 -0.06(-0.84%)
May 13, 2011 7.248 7.251 6.983 7.035 22,406,160 -0.26(-3.62%)
May 12, 2011 7.189 7.358 7.141 7.299 32,549,630 +0.08(+1.17%)
May 11, 2011 7.296 7.296 7.174 7.215 24,921,762 -0.15(-2.04%)
May 10, 2011 7.259 7.369 7.237 7.365 27,757,862 +0.15(+2.14%)
May 09, 2011 7.145 7.211 7.027 7.211 21,577,636 +0.06(+0.77%)
May 06, 2011 7.152 7.211 7.075 7.156 27,528,076 +0.17(+2.42%)
May 05, 2011 6.998 7.116 6.932 6.987 24,767,268 -0.03(-0.42%)
May 04, 2011 7.116 7.145 6.991 7.016 36,431,812 -0.10(-1.39%)
May 03, 2011 7.229 7.248 7.071 7.116 33,057,898 -0.24(-3.22%)
May 02, 2011 7.327 7.352 7.323 7.352 15,018,006 -0.08(-1.04%)
Apr 29, 2011 7.290 7.462 7.286 7.429 20,270,248 +0.11(+1.56%)
Apr 28, 2011 7.411 7.429 7.242 7.316 38,094,816 -0.23(-3.07%)
Apr 27, 2011 7.767 7.778 7.473 7.547 36,644,808 -0.17(-2.14%)
Apr 26, 2011 7.708 7.778 7.664 7.712 21,962,052 +0.03(+0.38%)
Apr 25, 2011 7.642 7.705 7.606 7.683 17,076,056 +0.04(+0.58%)
Apr 21, 2011 7.690 7.760 7.580 7.639 14,866,859 -0.01(-0.19%)
Apr 20, 2011 7.624 7.657 7.558 7.653 19,976,320 +0.14(+1.86%)
Apr 19, 2011 7.418 7.536 7.418 7.514 20,883,376 +0.17(+2.30%)
Apr 18, 2011 7.268 7.389 7.209 7.345 22,727,514 -0.08(-1.09%)
Apr 15, 2011 7.477 7.477 7.345 7.426 17,203,718 +0.00(+0.00%)
Apr 14, 2011 7.455 7.510 7.393 7.426 16,279,911 -0.05(-0.69%)
Apr 13, 2011 7.540 7.543 7.422 7.477 22,494,528 -0.01(-0.20%)
Apr 12, 2011 7.495 7.551 7.400 7.492 24,860,840 -0.09(-1.21%)
Apr 11, 2011 7.672 7.727 7.547 7.584 17,225,360 -0.10(-1.34%)
Apr 08, 2011 7.782 7.797 7.635 7.686 25,836,500 -0.11(-1.46%)
Apr 07, 2011 7.719 7.837 7.705 7.800 26,265,350 +0.13(+1.68%)
Apr 06, 2011 7.742 7.761 7.637 7.672 13,664,013 -0.03(-0.40%)
Apr 05, 2011 7.637 7.756 7.611 7.703 17,607,418 +0.02(+0.24%)
Apr 04, 2011 7.695 7.725 7.629 7.684 15,171,209 -0.04(-0.48%)
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.