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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Dec 31, 2010 7.060 7.116 6.994 7.078 8,491,456 +0.03(+0.45%)
Dec 30, 2010 6.969 7.064 6.959 7.046 16,463,771 +0.10(+1.51%)
Dec 29, 2010 6.785 6.957 6.785 6.942 21,100,134 +0.21(+3.16%)
Dec 28, 2010 6.778 6.798 6.729 6.729 15,922,893 -0.07(-1.03%)
Dec 27, 2010 6.805 6.865 6.771 6.798 14,321,294 -0.06(-0.81%)
Dec 23, 2010 6.875 6.969 6.854 6.854 20,820,508 -0.06(-0.86%)
Dec 22, 2010 6.771 6.914 6.746 6.914 30,166,732 +0.17(+2.54%)
Dec 21, 2010 6.739 6.833 6.704 6.743 30,910,058 +0.10(+1.58%)
Dec 20, 2010 6.704 6.725 6.624 6.638 27,076,428 -0.09(-1.30%)
Dec 17, 2010 6.666 6.736 6.659 6.725 26,455,152 -0.01(-0.21%)
Dec 16, 2010 6.792 6.809 6.694 6.739 24,250,872 -0.04(-0.62%)
Dec 15, 2010 6.847 6.861 6.764 6.781 23,253,614 -0.13(-1.87%)
Dec 14, 2010 6.823 6.935 6.792 6.910 32,633,184 -0.01(-0.10%)
Dec 13, 2010 6.760 6.924 6.739 6.917 41,024,884 +0.16(+2.37%)
Dec 10, 2010 6.739 6.767 6.669 6.757 25,665,056 +0.00(+0.05%)
Dec 09, 2010 6.868 6.879 6.701 6.753 26,748,586 -0.12(-1.68%)
Dec 08, 2010 6.917 6.952 6.819 6.868 29,531,976 -0.17(-2.40%)
Dec 07, 2010 7.081 7.102 6.879 7.037 36,241,532 +0.09(+1.37%)
Dec 06, 2010 6.956 6.973 6.919 6.943 26,902,162 -0.06(-0.88%)
Dec 03, 2010 7.049 7.131 6.980 7.004 32,720,178 -0.17(-2.39%)
Dec 02, 2010 7.114 7.176 7.073 7.176 21,626,126 +0.08(+1.16%)
Dec 01, 2010 7.029 7.115 7.005 7.094 29,718,980 +0.22(+3.16%)
Nov 30, 2010 6.861 6.974 6.819 6.877 25,791,296 -0.06(-0.90%)
Nov 29, 2010 6.888 6.950 6.778 6.940 21,136,124 +0.03(+0.50%)
Nov 26, 2010 6.895 6.977 6.871 6.905 13,663,148 -0.18(-2.52%)
Nov 24, 2010 7.025 7.084 7.084 7.084 29,739,038 +0.24(+3.51%)
Nov 23, 2010 6.905 6.909 6.795 6.844 34,197,784 -0.18(-2.59%)
Nov 22, 2010 7.097 7.135 6.936 7.025 30,586,932 -0.15(-2.10%)
Nov 19, 2010 7.139 7.197 7.025 7.176 14,715,704 +0.01(+0.10%)
Nov 18, 2010 7.149 7.218 7.122 7.170 25,026,478 +0.15(+2.15%)
Nov 17, 2010 7.049 7.097 7.015 7.019 23,060,602 +0.01(+0.15%)
Nov 16, 2010 7.139 7.166 6.933 7.008 28,732,422 -0.19(-2.58%)
Nov 15, 2010 7.207 7.262 7.111 7.194 15,193,543 +0.02(+0.34%)
Nov 12, 2010 7.207 7.283 7.087 7.170 31,403,814 -0.13(-1.74%)
Nov 11, 2010 7.324 7.345 7.238 7.297 21,714,058 -0.12(-1.57%)
Nov 10, 2010 7.434 7.496 7.310 7.413 46,193,976 +0.02(+0.23%)
Nov 09, 2010 7.595 7.653 7.341 7.396 39,590,828 -0.26(-3.45%)
Nov 08, 2010 7.575 7.669 7.561 7.660 22,561,406 -0.06(-0.80%)
Nov 05, 2010 7.674 7.736 7.640 7.722 31,448,900 +0.01(+0.13%)
Nov 04, 2010 7.643 7.722 7.602 7.712 28,919,322 +0.09(+1.13%)
Nov 03, 2010 7.554 7.629 7.513 7.626 62,714,188 -0.03(-0.37%)
Nov 02, 2010 7.455 7.654 7.414 7.654 38,437,832 +0.22(+3.00%)
Nov 01, 2010 7.215 7.431 7.187 7.431 36,120,536 +0.30(+4.13%)
Oct 29, 2010 7.184 7.187 7.115 7.136 21,676,618 +0.02(+0.24%)
Oct 28, 2010 7.239 7.246 7.102 7.119 27,818,522 -0.05(-0.67%)
Oct 27, 2010 7.314 7.373 7.146 7.167 37,774,244 -0.31(-4.17%)
Oct 25, 2010 7.397 7.517 7.383 7.479 26,985,600 +0.17(+2.35%)
Oct 22, 2010 7.369 7.410 7.294 7.308 24,000,610 -0.01(-0.14%)
Oct 21, 2010 7.448 7.558 7.266 7.318 29,231,980 -0.17(-2.25%)
Oct 20, 2010 7.325 7.541 7.321 7.486 26,126,540 +0.19(+2.59%)
Oct 19, 2010 7.332 7.462 7.249 7.297 39,533,316 -0.29(-3.80%)
Oct 18, 2010 7.434 7.592 7.414 7.585 24,539,178 +0.04(+0.59%)
Oct 15, 2010 7.606 7.609 7.500 7.541 31,762,664 -0.02(-0.27%)
Oct 14, 2010 7.592 7.623 7.513 7.561 29,938,684 -0.08(-0.99%)
Oct 13, 2010 7.517 7.678 7.503 7.637 33,119,376 +0.16(+2.16%)
Oct 12, 2010 7.445 7.524 7.362 7.476 21,285,028 +0.04(+0.55%)
Oct 11, 2010 7.476 7.520 7.393 7.434 19,791,684 -0.01(-0.18%)
Oct 08, 2010 7.448 7.458 7.229 7.448 21,420,392 +0.23(+3.14%)
Oct 07, 2010 7.304 7.304 7.157 7.222 12,825 -0.01(-0.14%)
Oct 06, 2010 7.287 7.325 7.211 7.232 31,479,752 -0.05(-0.71%)
Oct 05, 2010 7.091 7.314 7.078 7.283 36,793 +0.27(+3.92%)
Oct 04, 2010 7.091 7.119 6.999 7.009 26,123,620 -0.12(-1.64%)
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.