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 (%)
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%)
Jun 03, 2011 6.829 7.092 6.820 7.005 32,993,228 +0.34(+5.11%)
May 24, 2011 6.604 6.689 6.594 6.664 19,756,098 +0.12(+1.88%)
May 23, 2011 6.471 6.604 6.443 6.541 18,560,346 -0.05(-0.80%)
May 20, 2011 6.625 6.657 6.569 6.594 17,769,860 -0.06(-0.95%)
May 19, 2011 6.678 6.734 6.590 6.657 21,650,826 +0.00(+0.05%)
May 18, 2011 6.759 6.794 6.615 6.654 25,206,926 -0.13(-1.97%)
May 17, 2011 6.590 6.787 6.559 6.787 53,453,952 +0.12(+1.79%)
May 16, 2011 6.696 6.836 6.657 6.668 19,201,788 -0.06(-0.84%)
May 13, 2011 6.927 6.931 6.675 6.724 23,442,510 -0.25(-3.62%)
May 12, 2011 6.871 7.033 6.826 6.977 34,055,144 +0.08(+1.17%)
May 11, 2011 6.973 6.973 6.857 6.896 26,074,464 -0.14(-2.04%)
May 10, 2011 6.938 7.043 6.917 7.040 29,041,742 +0.15(+2.14%)
May 09, 2011 6.829 6.892 6.717 6.892 22,575,664 +0.05(+0.77%)
May 06, 2011 6.836 6.892 6.762 6.840 28,801,328 +0.16(+2.42%)
May 05, 2011 6.689 6.801 6.625 6.678 25,912,826 -0.03(-0.42%)
May 04, 2011 6.801 6.829 6.682 6.706 38,116,884 -0.09(-1.39%)
May 03, 2011 6.910 6.927 6.759 6.801 34,586,920 -0.23(-3.20%)
May 02, 2011 7.001 7.026 6.998 7.026 15,715,392 -0.07(-1.04%)
Apr 29, 2011 6.966 7.131 6.963 7.100 21,211,530 +0.11(+1.56%)
Apr 28, 2011 7.082 7.100 6.921 6.991 39,863,808 -0.22(-3.07%)
Apr 27, 2011 7.423 7.433 7.142 7.212 38,346,472 -0.16(-2.14%)
Apr 26, 2011 7.366 7.433 7.324 7.370 22,981,894 +0.03(+0.38%)
Apr 25, 2011 7.303 7.363 7.268 7.342 17,869,010 +0.04(+0.58%)
Apr 21, 2011 7.349 7.416 7.244 7.300 15,557,226 -0.01(-0.19%)
Apr 20, 2011 7.286 7.317 7.223 7.314 20,903,954 +0.13(+1.86%)
Apr 19, 2011 7.089 7.201 7.089 7.180 21,853,128 +0.16(+2.30%)
Apr 18, 2011 6.945 7.061 6.889 7.019 23,782,902 -0.08(-1.09%)
Apr 15, 2011 7.145 7.145 7.019 7.096 18,002,600 +0.00(+0.00%)
Apr 14, 2011 7.124 7.177 7.065 7.096 17,035,896 -0.05(-0.69%)
Apr 13, 2011 7.205 7.208 7.093 7.145 23,539,096 -0.01(-0.20%)
Apr 12, 2011 7.163 7.215 7.072 7.159 26,015,294 -0.09(-1.21%)
Apr 11, 2011 7.331 7.384 7.212 7.247 18,025,248 -0.10(-1.34%)
Apr 08, 2011 7.437 7.451 7.296 7.345 27,036,260 -0.11(-1.46%)
Apr 07, 2011 7.377 7.489 7.363 7.454 27,485,024 +0.12(+1.68%)
Apr 06, 2011 7.398 7.416 7.298 7.331 14,298,523 -0.03(-0.39%)
Apr 05, 2011 7.297 7.411 7.272 7.360 18,428,176 +0.02(+0.24%)
Apr 04, 2011 7.353 7.381 7.290 7.342 15,878,404 -0.04(-0.48%)
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.