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 )

2.495 +0.065 (+2.70%)
Streaming Delayed Price Updated: 2:12 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 (%)
Apr 29, 2011 6.956 7.120 6.952 7.089 21,244,428 +0.11(+1.56%)
Apr 28, 2011 7.071 7.089 6.910 6.980 39,925,640 -0.22(-3.07%)
Apr 27, 2011 7.411 7.422 7.131 7.201 38,405,944 -0.16(-2.14%)
Apr 26, 2011 7.355 7.422 7.313 7.358 23,017,540 +0.03(+0.38%)
Apr 25, 2011 7.292 7.351 7.257 7.330 17,896,726 +0.04(+0.58%)
Apr 21, 2011 7.337 7.404 7.232 7.288 15,581,355 -0.01(-0.19%)
Apr 20, 2011 7.274 7.306 7.211 7.302 20,936,376 +0.13(+1.86%)
Apr 19, 2011 7.078 7.190 7.078 7.169 21,887,022 +0.16(+2.30%)
Apr 18, 2011 6.934 7.050 6.878 7.008 23,819,790 -0.08(-1.09%)
Apr 15, 2011 7.134 7.134 7.008 7.085 18,030,522 +0.00(+0.00%)
Apr 14, 2011 7.113 7.166 7.054 7.085 17,062,318 -0.05(-0.69%)
Apr 13, 2011 7.194 7.197 7.082 7.134 23,575,606 -0.01(-0.20%)
Apr 12, 2011 7.152 7.204 7.061 7.148 26,055,642 -0.09(-1.21%)
Apr 11, 2011 7.320 7.373 7.201 7.236 18,053,204 -0.10(-1.34%)
Apr 08, 2011 7.425 7.439 7.285 7.334 27,078,192 -0.11(-1.46%)
Apr 07, 2011 7.365 7.478 7.351 7.443 27,527,654 +0.12(+1.68%)
Apr 06, 2011 7.387 7.405 7.287 7.320 14,320,700 -0.03(-0.39%)
Apr 05, 2011 7.285 7.399 7.261 7.348 18,456,758 +0.02(+0.24%)
Apr 04, 2011 7.341 7.369 7.278 7.331 15,903,031 -0.04(-0.48%)
Apr 01, 2011 7.366 7.448 7.338 7.366 33,994,344 +0.10(+1.35%)
Mar 31, 2011 7.201 7.303 7.184 7.268 47,784,796 +0.21(+2.93%)
Mar 30, 2011 7.061 7.061 7.061 7.061 28,090,156 +0.22(+3.23%)
Mar 29, 2011 6.767 6.846 6.725 6.840 19,613,722 +0.09(+1.30%)
Mar 28, 2011 6.763 6.830 6.742 6.753 33,335,732 -0.02(-0.26%)
Mar 25, 2011 6.816 6.833 6.749 6.770 19,461,562 -0.05(-0.72%)
Mar 24, 2011 6.847 6.868 6.795 6.819 26,987,726 +0.02(+0.31%)
Mar 23, 2011 6.865 6.903 6.791 6.798 37,314,820 -0.08(-1.12%)
Mar 22, 2011 6.655 6.896 6.655 6.875 32,886,442 +0.23(+3.48%)
Mar 21, 2011 6.637 6.667 6.620 6.644 21,982,618 +0.05(+0.74%)
Mar 18, 2011 6.560 6.613 6.518 6.595 21,559,338 +0.16(+2.45%)
Mar 17, 2011 6.522 6.553 6.378 6.438 26,287,072 -0.04(-0.59%)
Mar 16, 2011 6.655 6.658 6.368 6.476 35,079,044 -0.14(-2.17%)
Mar 15, 2011 6.567 6.655 6.553 6.620 30,590,702 +0.00(+0.05%)
Mar 14, 2011 6.490 6.630 6.487 6.616 21,365,854 +0.12(+1.89%)
Mar 11, 2011 6.459 6.550 6.445 6.494 36,868,616 -0.02(-0.32%)
Mar 10, 2011 6.581 6.627 6.494 6.515 27,549,294 -0.25(-3.73%)
Mar 09, 2011 6.763 6.833 6.728 6.767 24,574,700 +0.00(+0.00%)
Mar 08, 2011 6.770 6.826 6.690 6.767 16,052,601 -0.03(-0.41%)
Mar 07, 2011 6.952 6.952 6.725 6.795 20,846,944 -0.17(-2.46%)
Mar 04, 2011 6.949 7.061 6.888 6.966 20,928,600 +0.02(+0.35%)
Mar 03, 2011 6.833 6.942 6.809 6.942 29,313,998 +0.21(+3.07%)
Mar 02, 2011 6.735 6.823 6.700 6.735 22,619,188 -0.02(-0.27%)
Mar 01, 2011 6.886 6.897 6.736 6.753 27,128,176 -0.10(-1.48%)
Feb 28, 2011 6.771 6.907 6.757 6.855 28,780,190 +0.11(+1.61%)
Feb 25, 2011 6.729 6.757 6.557 6.746 32,077,480 +0.05(+0.78%)
Feb 24, 2011 6.722 6.729 6.578 6.694 32,178,982 +0.07(+1.06%)
Feb 23, 2011 6.533 6.638 6.470 6.624 40,621,560 +0.06(+0.91%)
Feb 22, 2011 6.725 6.778 6.508 6.564 56,648,592 -0.33(-4.73%)
Feb 18, 2011 6.914 6.960 6.846 6.890 23,087,728 -0.04(-0.51%)
Feb 17, 2011 6.872 6.951 6.830 6.925 21,088,116 +0.07(+1.02%)
Feb 16, 2011 6.841 6.897 6.774 6.855 28,857,064 +0.15(+2.19%)
Feb 15, 2011 6.624 6.725 6.610 6.708 38,195,496 +0.07(+1.11%)
Feb 14, 2011 6.585 6.673 6.554 6.634 21,569,166 -0.01(-0.15%)
Feb 11, 2011 6.386 6.647 6.340 6.644 45,100,760 +0.24(+3.76%)
Feb 10, 2011 6.427 6.441 6.354 6.403 33,219,078 +0.00(+0.00%)
Feb 09, 2011 6.396 6.452 6.337 6.403 34,444,440 -0.09(-1.45%)
Feb 08, 2011 6.459 6.529 6.379 6.497 68,278,952 +0.24(+3.91%)
Feb 07, 2011 6.211 6.286 6.204 6.253 37,482,920 -0.04(-0.61%)
Feb 04, 2011 6.316 6.365 6.232 6.291 50,024,516 -0.17(-2.59%)
Feb 03, 2011 6.532 6.557 6.420 6.459 26,687,654 -0.10(-1.60%)
Feb 02, 2011 6.661 6.728 6.522 6.564 34,812,056 -0.10(-1.47%)
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.