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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2010 7.391 7.449 7.321 7.409 8,111,748 +0.03(+0.45%)
Dec 30, 2010 7.296 7.394 7.285 7.376 15,727,570 +0.11(+1.51%)
Dec 29, 2010 7.102 7.283 7.102 7.266 20,156,612 +0.22(+3.16%)
Dec 28, 2010 7.095 7.117 7.044 7.044 15,210,878 -0.07(-1.03%)
Dec 27, 2010 7.124 7.186 7.088 7.117 13,680,897 -0.06(-0.81%)
Dec 23, 2010 7.197 7.296 7.175 7.175 19,889,490 -0.06(-0.86%)
Dec 22, 2010 7.088 7.237 7.062 7.237 28,817,784 +0.18(+2.53%)
Dec 21, 2010 7.055 7.153 7.018 7.058 29,527,870 +0.11(+1.58%)
Dec 20, 2010 7.018 7.040 6.934 6.949 25,865,668 -0.09(-1.30%)
Dec 17, 2010 6.978 7.051 6.971 7.040 25,272,172 -0.01(-0.21%)
Dec 16, 2010 7.109 7.128 7.007 7.055 23,166,460 -0.04(-0.62%)
Dec 15, 2010 7.168 7.182 7.080 7.098 22,213,796 -0.14(-1.87%)
Dec 14, 2010 7.142 7.259 7.109 7.234 31,173,944 -0.01(-0.10%)
Dec 13, 2010 7.077 7.248 7.055 7.241 39,190,396 +0.17(+2.37%)
Dec 10, 2010 7.055 7.084 6.982 7.073 24,517,408 +0.00(+0.05%)
Dec 09, 2010 7.190 7.201 7.014 7.069 25,552,486 -0.12(-1.68%)
Dec 08, 2010 7.241 7.277 7.139 7.190 28,211,410 -0.18(-2.40%)
Dec 07, 2010 7.413 7.434 7.201 7.367 34,620,940 +0.06(+0.77%)
Dec 06, 2010 7.325 7.343 7.286 7.311 25,547,010 -0.07(-0.88%)
Dec 03, 2010 7.423 7.510 7.351 7.376 31,071,952 -0.18(-2.39%)
Dec 02, 2010 7.492 7.557 7.448 7.557 20,536,746 +0.09(+1.14%)
Dec 01, 2010 7.403 7.493 7.378 7.471 28,217,662 +0.23(+3.16%)
Nov 30, 2010 7.226 7.345 7.182 7.243 24,488,394 -0.07(-0.90%)
Nov 29, 2010 7.255 7.320 7.139 7.309 20,068,388 +0.04(+0.50%)
Nov 26, 2010 7.262 7.349 7.237 7.273 12,972,925 -0.19(-2.52%)
Nov 24, 2010 7.399 7.461 7.461 7.461 28,236,706 +0.25(+3.51%)
Nov 23, 2010 7.273 7.276 7.157 7.208 32,470,210 -0.19(-2.59%)
Nov 22, 2010 7.475 7.515 7.305 7.399 29,041,768 -0.16(-2.10%)
Nov 19, 2010 7.518 7.580 7.399 7.558 13,972,309 +0.01(+0.10%)
Nov 18, 2010 7.529 7.602 7.500 7.551 23,762,212 +0.16(+2.15%)
Nov 17, 2010 7.425 7.475 7.388 7.392 21,895,646 +0.01(+0.15%)
Nov 16, 2010 7.518 7.547 7.302 7.381 27,280,942 -0.20(-2.58%)
Nov 15, 2010 7.591 7.649 7.490 7.576 14,426,009 +0.03(+0.34%)
Nov 12, 2010 7.591 7.670 7.464 7.551 29,817,382 -0.13(-1.74%)
Nov 11, 2010 7.714 7.735 7.623 7.685 20,617,126 -0.12(-1.57%)
Nov 10, 2010 7.829 7.894 7.699 7.808 43,860,388 +0.02(+0.23%)
Nov 09, 2010 7.999 8.061 7.732 7.790 37,590,812 -0.28(-3.45%)
Nov 08, 2010 7.978 8.077 7.963 8.068 21,421,668 -0.07(-0.80%)
Nov 05, 2010 8.082 8.147 8.046 8.133 29,860,192 +0.01(+0.13%)
Nov 04, 2010 8.050 8.133 8.006 8.122 27,458,400 +0.09(+1.13%)
Nov 03, 2010 7.956 8.035 7.912 8.032 59,546,048 -0.03(-0.38%)
Nov 02, 2010 7.853 8.062 7.809 8.062 36,491,436 +0.23(+3.00%)
Nov 01, 2010 7.600 7.827 7.571 7.827 34,291,484 +0.31(+4.13%)
Oct 29, 2010 7.567 7.571 7.495 7.517 20,578,968 +0.02(+0.24%)
Oct 28, 2010 7.625 7.632 7.480 7.499 26,409,864 -0.05(-0.67%)
Oct 27, 2010 7.705 7.766 7.527 7.549 35,861,452 -0.33(-4.17%)
Oct 25, 2010 7.791 7.918 7.777 7.878 25,619,118 +0.18(+2.35%)
Oct 22, 2010 7.762 7.806 7.683 7.697 22,785,280 -0.01(-0.14%)
Oct 21, 2010 7.845 7.961 7.654 7.708 27,751,746 -0.18(-2.25%)
Oct 20, 2010 7.715 7.943 7.712 7.885 24,803,558 +0.20(+2.59%)
Oct 19, 2010 7.723 7.860 7.636 7.686 37,531,452 -0.30(-3.80%)
Oct 18, 2010 7.831 7.997 7.809 7.990 23,296,576 +0.05(+0.59%)
Oct 15, 2010 8.012 8.015 7.900 7.943 30,154,284 -0.02(-0.27%)
Oct 14, 2010 7.997 8.030 7.914 7.965 28,422,666 -0.08(-0.99%)
Oct 13, 2010 7.918 8.088 7.903 8.044 31,442,294 +0.17(+2.16%)
Oct 12, 2010 7.842 7.925 7.755 7.874 20,207,208 +0.04(+0.55%)
Oct 11, 2010 7.874 7.921 7.788 7.831 18,789,484 -0.01(-0.18%)
Oct 08, 2010 7.845 7.856 7.614 7.845 20,335,716 +0.24(+3.14%)
Oct 07, 2010 7.694 7.694 7.538 7.607 12,175 -0.01(-0.14%)
Oct 06, 2010 7.676 7.715 7.596 7.618 29,885,698 -0.05(-0.71%)
Oct 05, 2010 7.470 7.705 7.455 7.672 34,930 +0.29(+3.92%)
Oct 04, 2010 7.470 7.499 7.372 7.383 24,800,786 -0.12(-1.66%)
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.