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 )

2.735 +0.015 (+0.55%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 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 6.393 6.438 6.235 6.393 31,663,284 +0.04(+0.59%)
Jul 29, 2010 6.352 6.451 6.287 6.355 7,620 -0.01(-0.16%)
Jul 28, 2010 6.163 6.400 6.125 6.366 56,121,700 +0.30(+4.92%)
Jul 27, 2010 6.156 6.194 6.064 6.067 22,369,480 -0.04(-0.73%)
Jul 26, 2010 6.105 6.139 6.060 6.112 17,705,552 -0.01(-0.17%)
Jul 23, 2010 6.033 6.122 6.012 6.122 23,026,368 +0.04(+0.68%)
Jul 22, 2010 5.957 6.103 5.947 6.081 36,907 +0.24(+4.05%)
Jul 21, 2010 5.947 5.954 5.810 5.844 29,819,852 -0.07(-1.10%)
Jul 20, 2010 5.731 5.930 5.717 5.909 12,618 +0.12(+2.01%)
Jul 19, 2010 5.679 5.799 5.672 5.792 23,023,902 +0.15(+2.74%)
Jul 16, 2010 5.638 5.810 5.624 5.638 27,929,246 -0.12(-2.14%)
Jul 15, 2010 5.820 5.878 5.731 5.762 27,194,286 -0.09(-1.47%)
Jul 14, 2010 5.792 5.882 5.765 5.847 17,991 -0.58(-8.97%)
Jul 13, 2010 6.393 6.479 6.376 6.424 19,184,586 +0.06(+0.97%)
Jul 12, 2010 6.414 6.482 6.311 6.362 23,465,098 -0.15(-2.32%)
Jul 09, 2010 6.513 6.520 6.338 6.513 18,203,746 +0.10(+1.50%)
Jul 08, 2010 6.235 6.431 6.211 6.417 12,446 +0.20(+3.14%)
Jul 07, 2010 5.909 6.228 5.909 6.221 44,106,568 +0.38(+6.52%)
Jul 06, 2010 5.875 5.937 5.762 5.840 10,995 +0.01(+0.12%)
Jul 02, 2010 5.834 5.868 5.669 5.834 24,122,334 +0.23(+4.03%)
Jul 01, 2010 5.608 5.693 5.409 5.608 37,115,744 +0.17(+3.09%)
Jun 30, 2010 5.525 5.618 5.429 5.440 35,904,768 -0.06(-1.12%)
Jun 29, 2010 5.659 5.676 5.443 5.501 32,751 -0.35(-6.06%)
Jun 25, 2010 5.856 5.863 5.699 5.856 14,478,522 +0.08(+1.42%)
Jun 24, 2010 5.897 5.904 5.733 5.774 13,278 -0.14(-2.42%)
Jun 23, 2010 5.941 5.952 5.802 5.918 28,439,364 -0.02(-0.29%)
Jun 22, 2010 6.054 6.122 5.931 5.935 1,172 -0.12(-1.97%)
Jun 21, 2010 6.091 6.115 6.010 6.054 20,823,118 +0.10(+1.72%)
Jun 18, 2010 5.952 5.989 5.883 5.952 18,692,624 +0.05(+0.87%)
Jun 17, 2010 5.999 6.023 5.853 5.901 29,216 -0.06(-0.97%)
Jun 16, 2010 5.825 6.003 5.798 5.958 18,058,164 +0.04(+0.69%)
Jun 15, 2010 5.767 5.928 5.744 5.918 18,669,186 +0.19(+3.40%)
Jun 14, 2010 5.880 5.880 5.710 5.723 19,395,804 -0.06(-1.12%)
Jun 11, 2010 5.638 5.802 5.634 5.788 20,097,414 +0.03(+0.53%)
Jun 10, 2010 5.621 5.761 5.614 5.757 16,269 +0.28(+5.11%)
Jun 09, 2010 5.614 5.641 5.454 5.478 24,344,886 -0.08(-1.35%)
Jun 08, 2010 5.447 5.566 5.372 5.553 31,656,898 +0.15(+2.84%)
Jun 07, 2010 5.570 5.594 5.399 5.399 24,203,060 -0.15(-2.64%)
Jun 04, 2010 5.546 5.692 5.532 5.546 22,134,500 -0.19(-3.39%)
Jun 03, 2010 5.877 5.904 5.665 5.740 20,627,092 -0.08(-1.29%)
Jun 02, 2010 5.631 5.819 5.614 5.815 447,513 +0.19(+3.38%)
Jun 01, 2010 5.622 5.751 5.492 5.625 5,635 +0.05(+0.98%)
May 28, 2010 5.570 5.639 5.523 5.570 26,218,452 -0.09(-1.63%)
May 27, 2010 5.529 5.662 5.471 5.662 32,247,950 +0.29(+5.46%)
May 26, 2010 5.427 5.458 5.274 5.369 53,496 +0.01(+0.25%)
May 25, 2010 5.311 5.356 5.171 5.356 271,924 -0.18(-3.20%)
May 24, 2010 5.628 5.669 5.519 5.533 42,861,512 -0.12(-2.05%)
May 21, 2010 5.247 5.659 5.243 5.649 61,734,656 +0.32(+5.95%)
May 20, 2010 5.304 5.489 5.285 5.332 69,386 -0.22(-3.99%)
May 19, 2010 5.526 5.622 5.434 5.553 45,743,392 -0.20(-3.44%)
May 18, 2010 6.034 6.051 5.710 5.751 112,650 -0.13(-2.15%)
May 17, 2010 5.945 6.012 5.696 5.877 24,451,626 -0.05(-0.86%)
May 14, 2010 5.928 5.983 5.802 5.928 21,561,916 -0.15(-2.47%)
May 13, 2010 6.136 6.177 6.058 6.078 16,134,526 -0.07(-1.16%)
May 12, 2010 6.153 6.174 6.089 6.150 20,366,438 +0.07(+1.18%)
May 11, 2010 6.204 6.223 6.078 6.078 14,411 -0.10(-1.65%)
May 10, 2010 6.143 6.181 6.119 6.181 35,124,728 +0.42(+7.34%)
May 07, 2010 5.751 5.833 5.492 5.758 58,004,372 -0.03(-0.53%)
May 06, 2010 5.887 6.010 5.431 5.789 7,717 -0.08(-1.34%)
May 05, 2010 5.947 6.092 5.857 5.867 33,884,172 -0.18(-3.04%)
May 04, 2010 6.194 6.194 6.017 6.051 109,025 -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.