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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2010 6.721 6.793 6.667 6.692 25,089,402 +0.01(+0.11%)
Apr 29, 2010 6.577 6.757 6.576 6.685 25,688,428 +0.22(+3.33%)
Apr 28, 2010 6.484 6.509 6.337 6.470 32,725,006 +0.17(+2.62%)
Apr 27, 2010 6.419 6.487 6.265 6.304 65,508 -0.20(-3.15%)
Apr 26, 2010 6.592 6.592 6.491 6.509 20,182,014 -0.04(-0.60%)
Apr 23, 2010 6.513 6.567 6.466 6.549 14,403,833 -0.02(-0.27%)
Apr 22, 2010 6.509 6.577 6.412 6.567 25,522,052 +0.01(+0.11%)
Apr 21, 2010 6.667 6.676 6.453 6.559 20,216 -0.05(-0.71%)
Apr 20, 2010 6.585 6.631 6.531 6.606 17,227,074 +0.06(+0.88%)
Apr 19, 2010 6.549 6.622 6.437 6.549 28,397,900 -0.03(-0.38%)
Apr 16, 2010 6.703 6.732 6.516 6.574 28,093,320 -0.20(-2.92%)
Apr 15, 2010 6.850 6.926 6.753 6.771 25,572,526 -0.12(-1.67%)
Apr 14, 2010 6.822 6.908 6.807 6.886 23,201,738 +0.04(+0.63%)
Apr 13, 2010 6.879 6.901 6.793 6.843 15,374,820 -0.03(-0.47%)
Apr 12, 2010 6.930 6.944 6.859 6.876 14,755,650 -0.04(-0.57%)
Apr 09, 2010 6.876 6.944 6.829 6.915 20,561,776 +0.04(+0.63%)
Apr 08, 2010 6.628 6.912 6.602 6.872 23,623,430 +0.17(+2.58%)
Apr 07, 2010 6.793 6.804 6.628 6.700 22,727,504 -0.10(-1.48%)
Apr 06, 2010 6.789 6.858 6.682 6.800 22,500,848 -0.06(-0.89%)
Apr 05, 2010 6.865 6.904 6.836 6.861 20,189,120 -0.00(-0.03%)
Apr 01, 2010 6.727 6.863 6.863 6.863 39,480,452 +0.24(+3.64%)
Mar 31, 2010 6.540 6.698 6.540 6.622 27,207,584 +0.09(+1.43%)
Mar 30, 2010 6.479 6.550 6.439 6.529 24,415,268 +0.09(+1.40%)
Mar 29, 2010 6.313 6.464 6.299 6.439 23,594,024 +0.17(+2.75%)
Mar 26, 2010 6.270 6.328 6.198 6.267 24,860,878 +0.01(+0.23%)
Mar 25, 2010 6.277 6.389 6.245 6.252 43,864,448 +0.03(+0.52%)
Mar 24, 2010 6.234 6.320 6.198 6.220 29,386,620 -0.10(-1.65%)
Mar 23, 2010 6.392 6.410 6.259 6.324 35,241,788 -0.01(-0.23%)
Mar 22, 2010 6.234 6.353 6.220 6.338 24,912,822 +0.05(+0.74%)
Mar 19, 2010 6.400 6.425 6.259 6.292 24,682,724 -0.10(-1.57%)
Mar 18, 2010 6.428 6.457 6.306 6.392 24,721,370 -0.08(-1.17%)
Mar 17, 2010 6.619 6.637 6.435 6.468 25,650,758 -0.09(-1.42%)
Mar 16, 2010 6.590 6.612 6.504 6.561 20,702,814 +0.00(+0.05%)
Mar 15, 2010 6.507 6.583 6.497 6.558 16,561,382 -0.00(-0.05%)
Mar 12, 2010 6.665 6.669 6.522 6.561 18,872,962 -0.05(-0.76%)
Mar 11, 2010 6.532 6.612 6.464 6.612 17,181,454 +0.05(+0.77%)
Mar 10, 2010 6.536 6.665 6.522 6.561 18,199,018 +0.05(+0.77%)
Mar 09, 2010 6.403 6.586 6.396 6.511 27,027,102 +0.04(+0.55%)
Mar 08, 2010 6.550 6.561 6.443 6.475 20,073,728 -0.07(-1.10%)
Mar 05, 2010 6.518 6.558 6.479 6.547 20,599,972 +0.10(+1.50%)
Mar 04, 2010 6.500 6.507 6.373 6.450 19,006,698 -0.01(-0.11%)
Mar 03, 2010 6.493 6.576 6.407 6.457 23,315,430 +0.01(+0.11%)
Mar 02, 2010 6.396 6.480 6.392 6.450 18,062,604 +0.12(+1.84%)
Mar 01, 2010 6.294 6.362 6.254 6.333 17,858,476 +0.11(+1.85%)
Feb 26, 2010 6.161 6.243 6.085 6.218 20,484,418 +0.06(+1.05%)
Feb 25, 2010 5.985 6.186 5.927 6.153 26,846,768 +0.03(+0.53%)
Feb 24, 2010 6.139 6.197 6.053 6.121 22,784,504 -0.03(-0.47%)
Feb 23, 2010 6.272 6.308 6.110 6.150 22,676,854 -0.21(-3.28%)
Feb 22, 2010 6.455 6.477 6.337 6.358 17,628,700 -0.07(-1.12%)
Feb 19, 2010 6.369 6.488 6.358 6.430 15,847,819 -0.05(-0.72%)
Feb 18, 2010 6.347 6.531 6.329 6.477 36,363,336 +0.06(+1.01%)
Feb 17, 2010 6.378 6.434 6.232 6.412 25,250,504 +0.08(+1.25%)
Feb 16, 2010 6.398 6.448 6.207 6.333 15,114,703 +0.11(+1.85%)
Feb 12, 2010 5.995 6.218 6.218 6.218 32,132,122 -0.06(-0.92%)
Feb 11, 2010 6.028 6.311 5.999 6.276 37,327,276 +0.18(+2.87%)
Feb 10, 2010 6.089 6.140 6.003 6.100 31,582,006 +0.03(+0.53%)
Feb 09, 2010 5.953 6.183 5.942 6.068 51,264,088 +0.28(+4.90%)
Feb 08, 2010 5.809 5.928 5.741 5.784 30,601,056 -0.06(-1.10%)
Feb 05, 2010 5.971 5.989 5.616 5.849 41,397,452 -0.10(-1.63%)
Feb 04, 2010 6.115 6.118 5.914 5.946 37,406,960 -0.38(-6.02%)
Feb 03, 2010 6.348 6.361 6.197 6.326 17,578,810 -0.03(-0.51%)
Feb 02, 2010 6.359 6.431 6.262 6.359 37,853,220 +0.15(+2.40%)
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.