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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2011 5.363 5.384 5.117 5.232 54,207,884 -0.24(-4.40%)
Sep 29, 2011 5.511 5.586 5.356 5.472 35,996,420 +0.07(+1.24%)
Sep 28, 2011 5.522 5.617 5.391 5.405 31,584,964 -0.12(-2.18%)
Sep 27, 2011 5.490 5.632 5.488 5.525 39,071,668 +0.18(+3.44%)
Sep 26, 2011 5.278 5.341 5.129 5.341 47,745,132 +0.12(+2.23%)
Sep 23, 2011 5.221 5.306 5.135 5.225 44,541,496 +0.02(+0.48%)
Sep 22, 2011 5.242 5.387 5.126 5.200 44,107,108 -0.35(-6.25%)
Sep 21, 2011 5.731 5.780 5.547 5.547 48,452,744 -0.26(-4.45%)
Sep 20, 2011 5.823 5.904 5.766 5.805 15,303,647 -0.05(-0.85%)
Sep 19, 2011 5.805 5.879 5.777 5.854 21,005,698 -0.22(-3.55%)
Sep 16, 2011 6.088 6.120 5.971 6.070 21,603,978 +0.03(+0.47%)
Sep 15, 2011 6.035 6.098 5.960 6.042 17,982,786 +0.14(+2.34%)
Sep 14, 2011 5.879 5.960 5.695 5.904 23,552,688 +0.06(+0.97%)
Sep 13, 2011 5.950 5.950 5.741 5.847 23,834,374 -0.04(-0.60%)
Sep 12, 2011 5.932 5.996 5.695 5.883 34,816,024 -0.20(-3.26%)
Sep 09, 2011 6.183 6.187 6.014 6.081 31,170,220 -0.31(-4.87%)
Sep 08, 2011 6.406 6.488 6.360 6.392 16,924,972 -0.09(-1.42%)
Sep 07, 2011 6.392 6.484 6.339 6.484 15,733,427 +0.21(+3.33%)
Sep 06, 2011 5.932 6.282 5.660 6.275 34,516,064 -0.10(-1.61%)
Sep 02, 2011 6.477 6.569 6.307 6.378 39,881,220 -0.32(-4.76%)
Sep 01, 2011 6.502 6.757 6.463 6.697 65,989,664 +0.39(+6.11%)
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%)
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.