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 )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 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.