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 (%)
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%)
Jul 01, 2011 7.215 7.371 7.162 7.329 18,218,922 +0.08(+1.12%)
Jun 30, 2011 7.272 7.293 7.219 7.247 14,268,650 +0.04(+0.49%)
Jun 29, 2011 7.116 7.226 7.099 7.212 16,984,346 +0.13(+1.90%)
Jun 28, 2011 6.890 7.102 6.865 7.077 17,603,476 +0.23(+3.35%)
Jun 27, 2011 6.750 6.873 6.725 6.848 17,422,236 +0.05(+0.78%)
Jun 24, 2011 6.841 6.841 6.750 6.795 11,658,358 -0.02(-0.31%)
Jun 23, 2011 6.690 6.834 6.690 6.817 24,336,714 -0.04(-0.62%)
Jun 22, 2011 6.785 6.971 6.778 6.859 18,944,068 +0.05(+0.78%)
Jun 21, 2011 6.785 6.827 6.764 6.806 18,215,004 +0.01(+0.16%)
Jun 20, 2011 6.811 6.817 6.792 6.795 20,933,290 +0.05(+0.78%)
Jun 17, 2011 6.753 6.785 6.676 6.743 25,360,834 +0.02(+0.31%)
Jun 16, 2011 6.799 6.820 6.620 6.722 29,819,474 -0.15(-2.15%)
Jun 15, 2011 6.810 6.894 6.771 6.869 21,660,900 +0.02(+0.26%)
Jun 14, 2011 6.883 6.947 6.838 6.852 29,347,386 +0.00(+0.05%)
Jun 13, 2011 6.764 6.894 6.757 6.848 30,834,716 +0.08(+1.25%)
Jun 10, 2011 6.852 6.859 6.708 6.764 25,589,538 -0.13(-1.94%)
Jun 09, 2011 6.933 6.943 6.835 6.897 19,983,702 -0.04(-0.51%)
Jun 08, 2011 6.985 7.010 6.876 6.933 18,084,248 -0.06(-0.86%)
Jun 07, 2011 6.943 7.056 6.936 6.992 30,996,554 +0.14(+2.00%)
Jun 06, 2011 6.940 6.978 6.824 6.855 24,860,740 -0.16(-2.26%)
Jun 03, 2011 6.838 7.101 6.829 7.014 32,950,940 +0.34(+5.11%)
May 24, 2011 6.613 6.697 6.602 6.673 19,730,782 +0.12(+1.88%)
May 23, 2011 6.479 6.613 6.451 6.550 18,536,560 -0.05(-0.80%)
May 20, 2011 6.634 6.666 6.578 6.602 17,747,088 -0.06(-0.95%)
May 19, 2011 6.687 6.743 6.599 6.666 21,623,080 +0.00(+0.05%)
May 18, 2011 6.768 6.803 6.623 6.662 25,174,624 -0.13(-1.97%)
May 17, 2011 6.599 6.796 6.567 6.796 53,385,448 +0.12(+1.79%)
May 16, 2011 6.704 6.845 6.666 6.676 19,177,182 -0.06(-0.84%)
May 13, 2011 6.936 6.940 6.683 6.732 23,412,468 -0.25(-3.62%)
May 12, 2011 6.880 7.042 6.834 6.985 34,011,500 +0.08(+1.17%)
May 11, 2011 6.982 6.982 6.866 6.905 26,041,050 -0.14(-2.04%)
May 10, 2011 6.947 7.052 6.926 7.049 29,004,524 +0.15(+2.14%)
May 09, 2011 6.838 6.901 6.725 6.901 22,546,732 +0.05(+0.77%)
May 06, 2011 6.845 6.901 6.771 6.848 28,764,420 +0.16(+2.42%)
May 05, 2011 6.697 6.810 6.634 6.687 25,879,618 -0.03(-0.42%)
May 04, 2011 6.810 6.838 6.690 6.715 38,068,040 -0.09(-1.39%)
May 03, 2011 6.919 6.936 6.768 6.810 34,542,596 -0.23(-3.20%)
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.