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 -0.020 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 7.272 7.293 7.219 7.247 14,268,650 +0.04(+0.49%)
Jun 29, 2011 7.116 7.226 7.099 7.212 16,984,346 +0.13(+1.90%)
Jun 28, 2011 6.890 7.102 6.865 7.077 17,603,476 +0.23(+3.35%)
Jun 27, 2011 6.750 6.873 6.725 6.848 17,422,236 +0.05(+0.78%)
Jun 24, 2011 6.841 6.841 6.750 6.795 11,658,358 -0.02(-0.31%)
Jun 23, 2011 6.690 6.834 6.690 6.817 24,336,714 -0.04(-0.62%)
Jun 22, 2011 6.785 6.971 6.778 6.859 18,944,068 +0.05(+0.78%)
Jun 21, 2011 6.785 6.827 6.764 6.806 18,215,004 +0.01(+0.16%)
Jun 20, 2011 6.811 6.817 6.792 6.795 20,933,290 +0.05(+0.78%)
Jun 17, 2011 6.753 6.785 6.676 6.743 25,360,834 +0.02(+0.31%)
Jun 16, 2011 6.799 6.820 6.620 6.722 29,819,474 -0.15(-2.15%)
Jun 15, 2011 6.810 6.894 6.771 6.869 21,660,900 +0.02(+0.26%)
Jun 14, 2011 6.883 6.947 6.838 6.852 29,347,386 +0.00(+0.05%)
Jun 13, 2011 6.764 6.894 6.757 6.848 30,834,716 +0.08(+1.25%)
Jun 10, 2011 6.852 6.859 6.708 6.764 25,589,538 -0.13(-1.94%)
Jun 09, 2011 6.933 6.943 6.835 6.897 19,983,702 -0.04(-0.51%)
Jun 08, 2011 6.985 7.010 6.876 6.933 18,084,248 -0.06(-0.86%)
Jun 07, 2011 6.943 7.056 6.936 6.992 30,996,554 +0.14(+2.00%)
Jun 06, 2011 6.940 6.978 6.824 6.855 24,860,740 -0.16(-2.26%)
Jun 03, 2011 6.838 7.101 6.829 7.014 32,950,940 +0.34(+5.11%)
May 24, 2011 6.613 6.697 6.602 6.673 19,730,782 +0.12(+1.88%)
May 23, 2011 6.479 6.613 6.451 6.550 18,536,560 -0.05(-0.80%)
May 20, 2011 6.634 6.666 6.578 6.602 17,747,088 -0.06(-0.95%)
May 19, 2011 6.687 6.743 6.599 6.666 21,623,080 +0.00(+0.05%)
May 18, 2011 6.768 6.803 6.623 6.662 25,174,624 -0.13(-1.97%)
May 17, 2011 6.599 6.796 6.567 6.796 53,385,448 +0.12(+1.79%)
May 16, 2011 6.704 6.845 6.666 6.676 19,177,182 -0.06(-0.84%)
May 13, 2011 6.936 6.940 6.683 6.732 23,412,468 -0.25(-3.62%)
May 12, 2011 6.880 7.042 6.834 6.985 34,011,500 +0.08(+1.17%)
May 11, 2011 6.982 6.982 6.866 6.905 26,041,050 -0.14(-2.04%)
May 10, 2011 6.947 7.052 6.926 7.049 29,004,524 +0.15(+2.14%)
May 09, 2011 6.838 6.901 6.725 6.901 22,546,732 +0.05(+0.77%)
May 06, 2011 6.845 6.901 6.771 6.848 28,764,420 +0.16(+2.42%)
May 05, 2011 6.697 6.810 6.634 6.687 25,879,618 -0.03(-0.42%)
May 04, 2011 6.810 6.838 6.690 6.715 38,068,040 -0.09(-1.39%)
May 03, 2011 6.919 6.936 6.768 6.810 34,542,596 -0.23(-3.20%)
May 02, 2011 7.010 7.035 7.007 7.035 15,695,250 -0.07(-1.04%)
Apr 29, 2011 6.975 7.140 6.972 7.109 21,184,344 +0.11(+1.56%)
Apr 28, 2011 7.091 7.109 6.930 7.000 39,812,720 -0.22(-3.07%)
Apr 27, 2011 7.432 7.443 7.151 7.221 38,297,324 -0.16(-2.14%)
Apr 26, 2011 7.376 7.443 7.334 7.379 22,952,440 +0.03(+0.38%)
Apr 25, 2011 7.313 7.372 7.277 7.351 17,846,108 +0.04(+0.58%)
Apr 21, 2011 7.358 7.425 7.253 7.309 15,537,287 -0.01(-0.19%)
Apr 20, 2011 7.295 7.327 7.232 7.323 20,877,162 +0.13(+1.86%)
Apr 19, 2011 7.098 7.211 7.098 7.190 21,825,120 +0.16(+2.30%)
Apr 18, 2011 6.954 7.070 6.898 7.028 23,752,420 -0.08(-1.09%)
Apr 15, 2011 7.154 7.154 7.028 7.105 17,979,526 +0.00(+0.00%)
Apr 14, 2011 7.133 7.186 7.074 7.105 17,014,062 -0.05(-0.69%)
Apr 13, 2011 7.214 7.218 7.102 7.154 23,508,928 -0.01(-0.20%)
Apr 12, 2011 7.172 7.225 7.081 7.169 25,981,950 -0.09(-1.21%)
Apr 11, 2011 7.341 7.393 7.221 7.256 18,002,146 -0.10(-1.34%)
Apr 08, 2011 7.446 7.460 7.306 7.355 27,001,608 -0.11(-1.46%)
Apr 07, 2011 7.386 7.499 7.372 7.464 27,449,798 +0.12(+1.68%)
Apr 06, 2011 7.407 7.426 7.307 7.341 14,280,198 -0.03(-0.39%)
Apr 05, 2011 7.306 7.420 7.281 7.369 18,404,556 +0.02(+0.24%)
Apr 04, 2011 7.362 7.390 7.299 7.352 15,858,053 -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.