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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2010 7.184 7.188 7.116 7.136 21,675,834 +0.02(+0.24%)
Oct 28, 2010 7.239 7.246 7.102 7.119 27,817,518 -0.05(-0.67%)
Oct 27, 2010 7.315 7.373 7.147 7.167 37,772,876 -0.31(-4.17%)
Oct 25, 2010 7.397 7.517 7.383 7.479 26,984,626 +0.17(+2.35%)
Oct 22, 2010 7.370 7.411 7.294 7.308 23,999,742 -0.01(-0.14%)
Oct 21, 2010 7.448 7.558 7.267 7.318 29,230,924 -0.17(-2.25%)
Oct 20, 2010 7.325 7.541 7.321 7.486 26,125,596 +0.19(+2.59%)
Oct 19, 2010 7.332 7.462 7.249 7.297 39,531,888 -0.29(-3.80%)
Oct 18, 2010 7.435 7.593 7.414 7.586 24,538,290 +0.04(+0.59%)
Oct 15, 2010 7.606 7.610 7.500 7.541 31,761,516 -0.02(-0.27%)
Oct 14, 2010 7.593 7.623 7.514 7.562 29,937,604 -0.08(-0.99%)
Oct 13, 2010 7.517 7.678 7.503 7.637 33,118,178 +0.16(+2.16%)
Oct 12, 2010 7.445 7.524 7.363 7.476 21,284,258 +0.04(+0.55%)
Oct 11, 2010 7.476 7.520 7.394 7.435 19,790,968 -0.01(-0.18%)
Oct 08, 2010 7.448 7.459 7.229 7.448 21,419,616 +0.23(+3.14%)
Oct 07, 2010 7.304 7.304 7.157 7.222 12,824 -0.01(-0.14%)
Oct 06, 2010 7.287 7.325 7.212 7.232 31,478,614 -0.05(-0.71%)
Oct 05, 2010 7.092 7.315 7.078 7.284 36,792 +0.27(+3.92%)
Oct 04, 2010 7.092 7.119 6.999 7.009 26,122,676 -0.12(-1.64%)
Oct 01, 2010 7.126 7.147 7.006 7.126 31,174,722 +0.14(+1.96%)
Sep 30, 2010 6.928 6.996 6.873 6.989 32,841,514 +0.17(+2.52%)
Sep 29, 2010 6.701 6.852 6.698 6.818 46,896 +0.09(+1.38%)
Sep 28, 2010 6.646 6.756 6.615 6.725 139,336 +0.11(+1.61%)
Sep 27, 2010 6.571 6.663 6.550 6.619 19,378,730 +0.01(+0.10%)
Sep 24, 2010 6.636 6.722 6.543 6.612 36,788,144 -0.04(-0.57%)
Sep 23, 2010 6.557 6.753 6.540 6.650 33,702,544 +0.07(+1.04%)
Sep 22, 2010 6.602 6.646 6.533 6.581 34,640,600 +0.06(+0.95%)
Sep 21, 2010 6.519 6.530 6.427 6.519 33,366,286 -0.02(-0.37%)
Sep 20, 2010 6.543 6.571 6.506 6.543 14,228,543 +0.05(+0.85%)
Sep 17, 2010 6.489 6.619 6.475 6.489 18,451,402 -0.08(-1.15%)
Sep 15, 2010 6.530 6.564 6.468 6.564 18,145,206 -0.02(-0.31%)
Sep 14, 2010 6.571 6.667 6.561 6.585 23,385,584 +0.03(+0.47%)
Sep 13, 2010 6.372 6.554 6.362 6.554 38,856,068 +0.25(+3.97%)
Sep 10, 2010 6.297 6.310 6.245 6.303 19,795,676 +0.02(+0.27%)
Sep 09, 2010 6.262 6.303 6.235 6.286 27,727,444 +0.08(+1.27%)
Sep 08, 2010 6.173 6.297 6.146 6.207 9,771 +0.04(+0.72%)
Sep 07, 2010 6.128 6.214 6.118 6.163 6,245 -0.02(-0.39%)
Sep 03, 2010 6.310 6.338 6.156 6.187 24,327,264 -0.06(-0.93%)
Sep 02, 2010 6.242 6.286 6.194 6.245 17,020 -0.05(-0.72%)
Sep 01, 2010 6.163 6.328 6.163 6.290 35,445,484 +0.27(+4.56%)
Aug 31, 2010 5.999 6.057 5.923 6.016 341,945 +0.10(+1.74%)
Aug 30, 2010 6.021 6.030 5.886 5.913 22,490,298 +0.01(+0.17%)
Aug 27, 2010 6.040 6.047 5.855 5.903 25,434,102 -0.04(-0.63%)
Aug 26, 2010 5.923 6.002 5.836 5.940 4,375 -0.02(-0.40%)
Aug 25, 2010 5.961 5.988 5.865 5.964 33,187,392 -0.04(-0.68%)
Aug 24, 2010 6.067 6.071 5.968 6.006 32,134,564 -0.15(-2.45%)
Aug 23, 2010 6.215 6.263 6.146 6.156 20,305,632 -0.05(-0.88%)
Aug 20, 2010 6.177 6.215 6.126 6.211 17,476,856 -0.02(-0.38%)
Aug 19, 2010 6.311 6.352 6.198 6.235 27,121,916 -0.09(-1.36%)
Aug 18, 2010 6.246 6.331 6.228 6.321 35,503 +0.07(+1.10%)
Aug 17, 2010 6.249 6.280 6.218 6.252 25,634 +0.02(+0.33%)
Aug 16, 2010 6.156 6.232 6.098 6.232 16,795,030 +0.09(+1.39%)
Aug 13, 2010 6.146 6.222 6.095 6.146 21,208,142 +0.03(+0.45%)
Aug 12, 2010 6.002 6.146 5.982 6.119 20,824,664 +0.04(+0.62%)
Aug 11, 2010 6.170 6.174 6.044 6.081 16,453 -0.23(-3.59%)
Aug 10, 2010 6.304 6.307 6.242 6.307 2,042 -0.06(-0.97%)
Aug 09, 2010 6.338 6.417 6.331 6.369 20,099,692 +0.05(+0.81%)
Aug 06, 2010 6.318 6.338 6.218 6.318 23,490,216 -0.01(-0.11%)
Aug 05, 2010 6.232 6.369 6.232 6.324 25,040,514 +0.04(+0.71%)
Aug 04, 2010 6.318 6.366 6.242 6.280 24,557 -0.04(-0.60%)
Aug 03, 2010 6.359 6.407 6.297 6.318 57,018 -0.17(-2.55%)
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.