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 )

2.490 +0.060 (+2.48%)
Streaming Delayed Price Updated: 12:05 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 (%)
Jul 30, 2010 6.383 6.428 6.225 6.383 31,712,390 +0.04(+0.59%)
Jul 29, 2010 6.342 6.441 6.277 6.345 7,632 -0.01(-0.16%)
Jul 28, 2010 6.154 6.390 6.116 6.356 56,208,736 +0.30(+4.92%)
Jul 27, 2010 6.147 6.184 6.054 6.058 22,404,174 -0.04(-0.73%)
Jul 26, 2010 6.095 6.130 6.051 6.102 17,733,012 -0.01(-0.17%)
Jul 23, 2010 6.023 6.112 6.003 6.112 23,062,080 +0.04(+0.68%)
Jul 22, 2010 5.948 6.094 5.938 6.071 36,964 +0.24(+4.05%)
Jul 21, 2010 5.938 5.945 5.801 5.835 29,866,100 -0.07(-1.10%)
Jul 20, 2010 5.722 5.921 5.708 5.900 12,637 +0.12(+2.01%)
Jul 19, 2010 5.670 5.790 5.664 5.783 23,059,610 +0.15(+2.74%)
Jul 16, 2010 5.629 5.801 5.616 5.629 27,972,562 -0.12(-2.14%)
Jul 15, 2010 5.811 5.869 5.722 5.753 27,236,462 -0.09(-1.47%)
Jul 14, 2010 5.783 5.873 5.756 5.838 18,019 -0.58(-8.97%)
Jul 13, 2010 6.383 6.469 6.366 6.414 19,214,340 +0.06(+0.97%)
Jul 12, 2010 6.404 6.472 6.301 6.352 23,501,490 -0.15(-2.32%)
Jul 09, 2010 6.503 6.510 6.328 6.503 18,231,978 +0.10(+1.50%)
Jul 08, 2010 6.225 6.421 6.201 6.407 12,465 +0.20(+3.14%)
Jul 07, 2010 5.900 6.219 5.900 6.212 44,174,972 +0.38(+6.52%)
Jul 06, 2010 5.866 5.927 5.753 5.831 11,012 +0.01(+0.12%)
Jul 02, 2010 5.825 5.859 5.660 5.825 24,159,746 +0.23(+4.03%)
Jul 01, 2010 5.599 5.685 5.400 5.599 37,173,324 +0.17(+3.09%)
Jun 30, 2010 5.517 5.609 5.421 5.431 35,960,468 -0.06(-1.12%)
Jun 29, 2010 5.650 5.668 5.435 5.493 32,801 -0.35(-6.06%)
Jun 25, 2010 5.847 5.854 5.690 5.847 14,500,981 +0.08(+1.42%)
Jun 24, 2010 5.888 5.895 5.724 5.765 13,299 -0.14(-2.42%)
Jun 23, 2010 5.932 5.942 5.793 5.908 28,483,478 -0.02(-0.29%)
Jun 22, 2010 6.045 6.113 5.922 5.925 1,174 -0.12(-1.97%)
Jun 21, 2010 6.082 6.106 6.000 6.045 20,855,418 +0.10(+1.72%)
Jun 18, 2010 5.942 5.980 5.874 5.942 18,721,620 +0.05(+0.87%)
Jun 17, 2010 5.990 6.014 5.844 5.891 29,262 -0.06(-0.97%)
Jun 16, 2010 5.816 5.994 5.789 5.949 18,086,176 +0.04(+0.69%)
Jun 15, 2010 5.759 5.919 5.735 5.908 18,698,146 +0.19(+3.40%)
Jun 14, 2010 5.871 5.871 5.701 5.714 19,425,890 -0.06(-1.12%)
Jun 11, 2010 5.629 5.793 5.626 5.779 20,128,590 +0.03(+0.53%)
Jun 10, 2010 5.612 5.752 5.605 5.748 16,294 +0.28(+5.11%)
Jun 09, 2010 5.605 5.633 5.445 5.469 24,382,650 -0.07(-1.35%)
Jun 08, 2010 5.438 5.558 5.364 5.544 31,706,004 +0.15(+2.84%)
Jun 07, 2010 5.561 5.585 5.391 5.391 24,240,604 -0.15(-2.64%)
Jun 04, 2010 5.537 5.684 5.524 5.537 22,168,834 -0.19(-3.39%)
Jun 03, 2010 5.868 5.895 5.656 5.731 20,659,090 -0.07(-1.29%)
Jun 02, 2010 5.622 5.810 5.605 5.806 448,207 +0.19(+3.38%)
Jun 01, 2010 5.613 5.742 5.483 5.616 5,643 +0.05(+0.98%)
May 28, 2010 5.562 5.630 5.514 5.562 26,259,116 -0.09(-1.63%)
May 27, 2010 5.521 5.654 5.463 5.654 32,297,966 +0.29(+5.46%)
May 26, 2010 5.419 5.449 5.266 5.361 53,579 +0.01(+0.25%)
May 25, 2010 5.303 5.347 5.163 5.347 272,346 -0.18(-3.20%)
May 24, 2010 5.620 5.660 5.511 5.524 42,927,988 -0.12(-2.05%)
May 21, 2010 5.238 5.650 5.235 5.640 61,830,404 +0.32(+5.95%)
May 20, 2010 5.296 5.480 5.276 5.323 69,493 -0.22(-3.99%)
May 19, 2010 5.517 5.613 5.426 5.545 45,814,340 -0.20(-3.44%)
May 18, 2010 6.025 6.042 5.701 5.742 112,825 -0.13(-2.15%)
May 17, 2010 5.936 6.003 5.688 5.868 24,489,550 -0.05(-0.86%)
May 14, 2010 5.919 5.974 5.793 5.919 21,595,358 -0.15(-2.47%)
May 13, 2010 6.127 6.168 6.048 6.069 16,159,551 -0.07(-1.16%)
May 12, 2010 6.144 6.164 6.079 6.140 20,398,026 +0.07(+1.18%)
May 11, 2010 6.195 6.214 6.069 6.069 14,434 -0.10(-1.65%)
May 10, 2010 6.134 6.171 6.110 6.171 35,179,204 +0.42(+7.34%)
May 07, 2010 5.742 5.824 5.483 5.749 58,094,336 -0.03(-0.53%)
May 06, 2010 5.878 6.001 5.422 5.780 7,729 -0.08(-1.34%)
May 05, 2010 5.938 6.083 5.848 5.858 33,936,724 -0.18(-3.04%)
May 04, 2010 6.185 6.185 6.008 6.042 109,194 -0.27(-4.32%)
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.