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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2011 6.675 6.710 6.577 6.612 40,660,156 -0.05(-0.73%)
Jan 28, 2011 6.770 6.780 6.483 6.661 46,075,784 -0.13(-1.95%)
Jan 27, 2011 6.906 6.913 6.672 6.794 32,582,308 -0.04(-0.61%)
Jan 26, 2011 6.910 6.948 6.822 6.836 28,222,040 -0.02(-0.36%)
Jan 25, 2011 6.847 6.885 6.752 6.861 18,774,840 -0.03(-0.51%)
Jan 24, 2011 6.784 6.904 6.738 6.896 22,820,198 +0.14(+2.07%)
Jan 21, 2011 6.843 6.871 6.721 6.756 29,074,864 -0.03(-0.41%)
Jan 20, 2011 6.899 6.903 6.731 6.784 32,953,528 -0.18(-2.61%)
Jan 19, 2011 7.028 7.074 6.920 6.965 28,187,418 -0.09(-1.24%)
Jan 18, 2011 7.032 7.079 7.014 7.053 35,643,960 -0.01(-0.15%)
Jan 14, 2011 7.025 7.095 6.969 7.063 22,262,318 -0.01(-0.15%)
Jan 13, 2011 7.130 7.165 7.042 7.074 21,727,820 -0.06(-0.78%)
Jan 12, 2011 7.039 7.133 7.014 7.130 23,052,490 +0.18(+2.56%)
Jan 11, 2011 6.927 6.979 6.868 6.951 24,549,544 +0.07(+1.07%)
Jan 10, 2011 6.822 6.896 6.717 6.878 39,702,060 +0.02(+0.25%)
Jan 07, 2011 6.997 7.004 6.808 6.861 25,338,272 -0.07(-1.06%)
Jan 06, 2011 7.172 7.175 6.930 6.934 35,070,284 -0.30(-4.11%)
Jan 05, 2011 7.193 7.266 7.175 7.231 22,881,508 +0.05(+0.68%)
Jan 04, 2011 7.231 7.256 7.077 7.182 28,520,390 -0.04(-0.54%)
Jan 03, 2011 7.165 7.256 7.145 7.221 23,211,184 +0.13(+1.87%)
Dec 31, 2010 7.071 7.127 7.004 7.088 8,478,610 +0.03(+0.45%)
Dec 30, 2010 6.980 7.074 6.970 7.057 16,438,863 +0.10(+1.51%)
Dec 29, 2010 6.795 6.968 6.795 6.952 21,068,212 +0.21(+3.16%)
Dec 28, 2010 6.788 6.809 6.739 6.739 15,898,804 -0.07(-1.03%)
Dec 27, 2010 6.816 6.875 6.781 6.809 14,299,628 -0.06(-0.81%)
Dec 23, 2010 6.886 6.980 6.865 6.865 20,789,010 -0.06(-0.86%)
Dec 22, 2010 6.781 6.924 6.756 6.924 30,121,094 +0.17(+2.53%)
Dec 21, 2010 6.749 6.844 6.714 6.753 30,863,296 +0.10(+1.58%)
Dec 20, 2010 6.714 6.735 6.634 6.648 27,035,466 -0.09(-1.30%)
Dec 17, 2010 6.676 6.746 6.669 6.735 26,415,128 -0.01(-0.21%)
Dec 16, 2010 6.802 6.819 6.704 6.749 24,214,184 -0.04(-0.62%)
Dec 15, 2010 6.858 6.872 6.774 6.791 23,218,434 -0.13(-1.87%)
Dec 14, 2010 6.833 6.945 6.802 6.921 32,583,814 -0.01(-0.10%)
Dec 13, 2010 6.770 6.935 6.749 6.928 40,962,820 +0.16(+2.37%)
Dec 10, 2010 6.749 6.777 6.680 6.767 25,626,230 +0.00(+0.05%)
Dec 09, 2010 6.879 6.889 6.711 6.763 26,708,120 -0.12(-1.68%)
Dec 08, 2010 6.928 6.963 6.830 6.879 29,487,298 -0.17(-2.40%)
Dec 07, 2010 7.092 7.113 6.889 7.048 36,186,704 +0.10(+1.37%)
Dec 06, 2010 6.967 6.984 6.929 6.953 26,861,470 -0.06(-0.88%)
Dec 03, 2010 7.060 7.142 6.991 7.015 32,670,686 -0.17(-2.39%)
Dec 02, 2010 7.125 7.187 7.084 7.187 21,593,414 +0.08(+1.16%)
Dec 01, 2010 7.039 7.125 7.015 7.105 29,674,022 +0.22(+3.16%)
Nov 30, 2010 6.871 6.984 6.830 6.887 25,752,282 -0.06(-0.90%)
Nov 29, 2010 6.899 6.960 6.789 6.950 21,104,152 +0.03(+0.50%)
Nov 26, 2010 6.905 6.988 6.881 6.916 13,642,479 -0.18(-2.52%)
Nov 24, 2010 7.036 7.094 7.094 7.094 29,694,050 +0.24(+3.51%)
Nov 23, 2010 6.916 6.919 6.806 6.854 34,146,052 -0.18(-2.59%)
Nov 22, 2010 7.108 7.146 6.947 7.036 30,540,662 -0.15(-2.10%)
Nov 19, 2010 7.149 7.208 7.036 7.187 14,693,443 +0.01(+0.10%)
Nov 18, 2010 7.160 7.229 7.132 7.180 24,988,620 +0.15(+2.15%)
Nov 17, 2010 7.060 7.108 7.026 7.029 23,025,718 +0.01(+0.15%)
Nov 16, 2010 7.149 7.177 6.943 7.019 28,688,958 -0.19(-2.58%)
Nov 15, 2010 7.218 7.273 7.122 7.204 15,170,560 +0.02(+0.34%)
Nov 12, 2010 7.218 7.294 7.098 7.180 31,356,308 -0.13(-1.74%)
Nov 11, 2010 7.335 7.356 7.249 7.308 21,681,212 -0.12(-1.57%)
Nov 10, 2010 7.445 7.507 7.321 7.424 46,124,100 +0.02(+0.23%)
Nov 09, 2010 7.607 7.665 7.352 7.407 39,530,940 -0.26(-3.45%)
Nov 08, 2010 7.586 7.681 7.572 7.672 22,527,276 -0.06(-0.80%)
Nov 05, 2010 7.686 7.748 7.651 7.734 31,401,326 +0.01(+0.13%)
Nov 04, 2010 7.655 7.734 7.614 7.724 28,875,574 +0.09(+1.13%)
Nov 03, 2010 7.565 7.641 7.524 7.638 62,619,320 -0.03(-0.37%)
Nov 02, 2010 7.466 7.666 7.425 7.666 38,379,688 +0.22(+3.00%)
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.