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 3, 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 (%)
Aug 31, 2011 6.223 6.347 6.184 6.311 25,442,172 +0.15(+2.41%)
Aug 30, 2011 6.050 6.198 6.025 6.163 18,891,916 +0.06(+0.93%)
Aug 29, 2011 6.067 6.113 5.990 6.106 20,463,916 +0.17(+2.86%)
Aug 26, 2011 5.862 5.997 5.746 5.937 29,107,276 +0.04(+0.72%)
Aug 25, 2011 6.057 6.078 5.846 5.894 34,538,836 -0.04(-0.60%)
Aug 24, 2011 5.866 5.993 5.785 5.930 23,879,992 +0.02(+0.30%)
Aug 23, 2011 5.778 5.917 5.615 5.912 36,929,520 +0.06(+1.09%)
Aug 22, 2011 5.947 5.983 5.746 5.848 33,976,712 +0.03(+0.55%)
Aug 19, 2011 5.887 6.011 5.792 5.816 28,518,066 -0.12(-1.97%)
Aug 18, 2011 6.000 6.029 5.813 5.933 37,542,216 -0.34(-5.41%)
Aug 17, 2011 6.166 6.283 6.145 6.273 23,450,602 +0.18(+3.02%)
Aug 16, 2011 6.064 6.131 5.956 6.089 24,218,340 -0.07(-1.20%)
Aug 15, 2011 6.135 6.184 6.106 6.163 29,873,372 +0.15(+2.47%)
Aug 12, 2011 6.029 6.108 5.887 6.014 24,048,232 +0.05(+0.83%)
Aug 11, 2011 5.838 6.032 5.707 5.965 37,956,208 +0.25(+4.46%)
Aug 10, 2011 5.834 5.972 5.647 5.710 62,458,512 -0.26(-4.38%)
Aug 09, 2011 5.961 5.976 5.610 5.972 44,341,404 +0.33(+5.76%)
Aug 08, 2011 5.961 6.050 5.576 5.647 58,533,008 -0.60(-9.57%)
Aug 05, 2011 6.329 6.403 5.932 6.244 61,821,700 +0.10(+1.67%)
Aug 04, 2011 6.336 6.364 6.053 6.142 61,473,344 -0.40(-6.06%)
Aug 03, 2011 6.527 6.559 6.368 6.538 44,059,972 -0.03(-0.43%)
Aug 02, 2011 6.753 6.760 6.534 6.566 33,165,480 -0.27(-3.89%)
Aug 01, 2011 6.920 6.932 6.715 6.832 26,717,052 +0.04(+0.52%)
Jul 29, 2011 6.697 6.874 6.644 6.796 36,696,036 +0.07(+1.00%)
Jul 28, 2011 6.605 6.800 6.605 6.729 37,399,568 +0.08(+1.22%)
Jul 27, 2011 6.658 6.658 6.482 6.648 49,110,996 -0.13(-1.88%)
Jul 26, 2011 6.743 6.807 6.690 6.775 17,347,532 +0.01(+0.10%)
Jul 25, 2011 6.694 6.796 6.672 6.768 15,329,166 -0.03(-0.47%)
Jul 22, 2011 6.849 6.870 6.779 6.800 18,292,838 +0.02(+0.37%)
Jul 21, 2011 6.711 6.867 6.704 6.775 52,900,992 +0.14(+2.19%)
Jul 20, 2011 6.584 6.669 6.549 6.630 42,727,260 +0.13(+2.07%)
Jul 19, 2011 6.432 6.524 6.414 6.496 29,076,084 +0.15(+2.40%)
Jul 18, 2011 6.404 6.443 6.259 6.344 55,209,368 -0.19(-2.92%)
Jul 15, 2011 6.680 6.694 6.499 6.535 33,282,154 -0.06(-0.86%)
Jul 14, 2011 6.740 6.754 6.570 6.591 51,730,796 -0.14(-2.05%)
Jul 13, 2011 6.680 6.886 6.598 6.729 55,650,048 +0.12(+1.87%)
Jul 12, 2011 6.775 6.800 6.591 6.606 55,355,076 -0.12(-1.79%)
Jul 11, 2011 6.902 6.931 6.726 6.726 43,571,884 -0.34(-4.80%)
Jul 08, 2011 7.132 7.132 7.008 7.065 22,801,204 -0.12(-1.72%)
Jul 07, 2011 7.309 7.337 7.181 7.188 24,741,786 -0.07(-0.97%)
Jul 06, 2011 7.284 7.344 7.203 7.259 16,415,768 -0.06(-0.77%)
Jul 05, 2011 7.312 7.354 7.280 7.316 16,738,544 -0.00(-0.05%)
Jul 01, 2011 7.206 7.361 7.153 7.319 18,242,298 +0.08(+1.12%)
Jun 30, 2011 7.263 7.284 7.210 7.238 14,286,957 +0.04(+0.49%)
Jun 29, 2011 7.107 7.217 7.090 7.203 17,006,140 +0.13(+1.90%)
Jun 28, 2011 6.881 7.093 6.856 7.068 17,626,062 +0.23(+3.35%)
Jun 27, 2011 6.741 6.864 6.716 6.839 17,444,594 +0.05(+0.78%)
Jun 24, 2011 6.832 6.832 6.742 6.787 11,673,320 -0.02(-0.31%)
Jun 23, 2011 6.681 6.825 6.681 6.808 24,367,946 -0.04(-0.62%)
Jun 22, 2011 6.776 6.962 6.769 6.850 18,968,380 +0.05(+0.78%)
Jun 21, 2011 6.776 6.818 6.755 6.797 18,238,380 +0.01(+0.16%)
Jun 20, 2011 6.803 6.808 6.783 6.787 20,960,156 +0.05(+0.78%)
Jun 17, 2011 6.745 6.776 6.667 6.734 25,393,382 +0.02(+0.31%)
Jun 16, 2011 6.790 6.811 6.611 6.713 29,857,742 -0.15(-2.15%)
Jun 15, 2011 6.801 6.885 6.762 6.861 21,688,698 +0.02(+0.26%)
Jun 14, 2011 6.875 6.938 6.829 6.843 29,385,048 +0.00(+0.05%)
Jun 13, 2011 6.755 6.885 6.748 6.839 30,874,288 +0.08(+1.25%)
Jun 10, 2011 6.843 6.850 6.699 6.755 25,622,378 -0.13(-1.94%)
Jun 09, 2011 6.924 6.934 6.826 6.889 20,009,348 -0.04(-0.51%)
Jun 08, 2011 6.976 7.001 6.867 6.924 18,107,456 -0.06(-0.86%)
Jun 07, 2011 6.934 7.047 6.927 6.983 31,036,334 +0.14(+2.00%)
Jun 06, 2011 6.931 6.969 6.815 6.846 24,892,644 -0.16(-2.26%)
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.