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 )

2.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 29, 2010 5.921 5.924 5.567 5.638 40,816,948 -0.16(-2.82%)
Jan 28, 2010 5.866 5.887 5.795 5.802 35,806,136 -0.00(-0.06%)
Jan 27, 2010 5.791 5.863 5.693 5.805 47,233,668 -0.05(-0.93%)
Jan 26, 2010 5.788 6.026 5.733 5.859 42,534,204 -0.07(-1.21%)
Jan 25, 2010 6.057 6.081 5.897 5.931 35,816,336 +0.01(+0.23%)
Jan 22, 2010 6.016 6.050 5.870 5.917 47,971,888 -0.09(-1.42%)
Jan 21, 2010 6.268 6.343 5.968 6.002 44,738,076 -0.33(-5.27%)
Jan 20, 2010 6.377 6.394 6.139 6.336 34,132,908 -0.81(-11.30%)
Jan 19, 2010 7.054 7.204 7.031 7.143 27,688,354 +0.11(+1.60%)
Jan 15, 2010 7.140 7.031 7.031 7.031 26,951,228 -0.11(-1.57%)
Jan 14, 2010 7.296 7.330 7.112 7.143 25,559,694 -0.15(-2.10%)
Jan 13, 2010 7.388 7.432 7.259 7.296 27,954,762 -0.04(-0.60%)
Jan 12, 2010 7.323 7.439 7.289 7.340 17,337,528 -0.06(-0.83%)
Jan 11, 2010 7.453 7.460 7.269 7.402 19,050,724 -0.00(-0.05%)
Jan 08, 2010 7.375 7.439 7.361 7.405 15,592,234 +0.07(+1.02%)
Jan 07, 2010 7.337 7.415 7.313 7.330 16,124,515 -0.10(-1.28%)
Jan 06, 2010 7.429 7.449 7.364 7.426 26,338,678 -0.02(-0.23%)
Jan 05, 2010 7.606 7.606 7.381 7.443 41,437,356 -0.16(-2.07%)
Jan 04, 2010 7.505 7.620 7.471 7.600 21,257,388 +0.16(+2.10%)
Dec 31, 2009 7.365 7.443 7.443 7.443 17,570,842 +0.11(+1.48%)
Dec 30, 2009 7.212 7.338 7.168 7.335 15,867,453 +0.17(+2.38%)
Dec 29, 2009 7.171 7.236 7.161 7.164 15,714,195 +0.05(+0.77%)
Dec 28, 2009 7.215 7.222 7.086 7.110 10,320,112 +0.02(+0.24%)
Dec 24, 2009 7.093 7.130 7.049 7.093 3,352,871 +0.04(+0.58%)
Dec 23, 2009 7.076 7.093 6.916 7.052 16,983,228 -0.01(-0.10%)
Dec 22, 2009 7.072 7.089 7.001 7.059 20,097,998 +0.11(+1.62%)
Dec 21, 2009 7.035 7.088 6.524 6.947 20,524,282 +0.01(+0.20%)
Dec 18, 2009 6.936 7.076 6.885 6.933 30,094,754 -0.03(-0.49%)
Dec 17, 2009 7.178 7.219 6.919 6.967 34,631,884 -0.44(-5.93%)
Dec 16, 2009 7.471 7.529 7.287 7.406 25,669,020 -0.09(-1.18%)
Dec 15, 2009 7.477 7.639 7.447 7.494 17,179,440 -0.06(-0.81%)
Dec 14, 2009 7.511 7.556 7.494 7.556 15,963,087 -0.01(-0.13%)
Dec 11, 2009 7.552 7.624 7.471 7.566 19,372,176 +0.01(+0.18%)
Dec 10, 2009 7.467 7.559 7.420 7.552 19,557,128 +0.07(+1.00%)
Dec 09, 2009 7.355 7.484 7.302 7.477 22,152,844 +0.03(+0.37%)
Dec 08, 2009 7.437 7.460 7.300 7.450 27,602,828 -0.06(-0.86%)
Dec 07, 2009 7.416 7.682 7.416 7.515 28,108,796 +0.11(+1.49%)
Dec 04, 2009 7.585 7.619 7.327 7.404 30,729,248 +0.00(+0.05%)
Dec 03, 2009 7.528 7.552 7.381 7.401 24,893,082 -0.02(-0.32%)
Dec 02, 2009 7.387 7.572 7.351 7.424 32,517,244 +0.08(+1.09%)
Dec 01, 2009 7.264 7.460 7.250 7.344 32,281,112 +0.23(+3.30%)
Nov 30, 2009 7.063 7.123 6.952 7.110 35,398,312 +0.11(+1.63%)
Nov 27, 2009 6.824 7.069 6.784 6.995 19,403,642 -0.19(-2.66%)
Nov 25, 2009 7.143 7.274 7.086 7.187 28,191,038 +0.28(+4.03%)
Nov 24, 2009 7.019 7.103 6.891 6.908 17,248,596 -0.11(-1.53%)
Nov 23, 2009 7.019 7.130 6.999 7.016 21,983,348 +0.08(+1.11%)
Nov 20, 2009 7.039 7.039 6.794 6.938 18,314,174 -0.07(-0.96%)
Nov 19, 2009 7.036 7.063 6.797 7.006 32,876,642 -0.14(-1.93%)
Nov 18, 2009 7.160 7.214 7.063 7.143 25,779,502 -0.06(-0.79%)
Nov 17, 2009 7.110 7.200 7.016 7.200 24,987,470 +0.09(+1.27%)
Nov 16, 2009 6.985 7.128 6.979 7.110 32,281,358 +0.17(+2.52%)
Nov 13, 2009 6.804 6.985 6.740 6.935 24,389,144 +0.10(+1.42%)
Nov 12, 2009 6.962 7.063 6.751 6.838 28,198,056 -0.18(-2.63%)
Nov 11, 2009 7.177 7.177 6.938 7.022 29,280,874 -0.07(-0.95%)
Nov 10, 2009 6.999 7.133 6.925 7.089 24,761,920 -0.06(-0.80%)
Nov 09, 2009 7.032 7.167 7.002 7.146 24,672,048 +0.21(+3.00%)
Nov 06, 2009 6.804 6.938 6.797 6.938 20,749,042 +0.06(+0.93%)
Nov 05, 2009 6.824 6.972 6.794 6.875 26,851,766 -0.01(-0.15%)
Nov 04, 2009 6.861 6.918 6.744 6.885 58,854,908 +0.04(+0.59%)
Nov 03, 2009 6.673 6.908 6.559 6.844 37,004,304 +0.20(+2.98%)
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.