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 )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2010 6.190 6.339 6.190 6.268 28,745,900 +0.09(+1.43%)
Mar 30, 2010 6.132 6.200 6.094 6.179 25,795,708 +0.09(+1.40%)
Mar 29, 2010 5.975 6.118 5.962 6.094 24,928,030 +0.16(+2.75%)
Mar 26, 2010 5.935 5.989 5.867 5.931 26,266,514 +0.01(+0.23%)
Mar 25, 2010 5.941 6.047 5.911 5.918 46,344,544 +0.03(+0.52%)
Mar 24, 2010 5.901 5.982 5.867 5.887 31,048,140 -0.10(-1.65%)
Mar 23, 2010 6.050 6.067 5.924 5.986 37,234,356 -0.01(-0.23%)
Mar 22, 2010 5.901 6.013 5.887 5.999 26,321,392 +0.04(+0.74%)
Mar 19, 2010 6.057 6.081 5.924 5.955 26,078,286 -0.10(-1.57%)
Mar 18, 2010 6.084 6.111 5.969 6.050 26,119,116 -0.07(-1.17%)
Mar 17, 2010 6.265 6.282 6.091 6.122 27,101,052 -0.09(-1.42%)
Mar 16, 2010 6.237 6.258 6.156 6.210 21,873,350 +0.00(+0.05%)
Mar 15, 2010 6.159 6.231 6.149 6.207 17,497,762 -0.00(-0.05%)
Mar 12, 2010 6.309 6.312 6.173 6.210 19,940,040 -0.05(-0.76%)
Mar 11, 2010 6.183 6.258 6.118 6.258 18,152,894 +0.05(+0.77%)
Mar 10, 2010 6.186 6.309 6.173 6.210 19,227,990 +0.05(+0.77%)
Mar 09, 2010 6.060 6.234 6.054 6.162 28,555,214 +0.03(+0.55%)
Mar 08, 2010 6.200 6.210 6.098 6.128 21,208,698 -0.07(-1.10%)
Mar 05, 2010 6.169 6.207 6.132 6.197 21,764,696 +0.09(+1.50%)
Mar 04, 2010 6.152 6.159 6.032 6.105 20,081,336 -0.01(-0.11%)
Mar 03, 2010 6.145 6.224 6.064 6.111 24,633,684 +0.01(+0.11%)
Mar 02, 2010 6.054 6.134 6.050 6.105 19,083,862 +0.11(+1.86%)
Mar 01, 2010 5.956 6.020 5.918 5.993 18,871,560 +0.11(+1.85%)
Feb 26, 2010 5.830 5.908 5.759 5.884 21,646,470 +0.06(+1.05%)
Feb 25, 2010 5.663 5.854 5.609 5.823 28,369,746 +0.03(+0.53%)
Feb 24, 2010 5.809 5.864 5.728 5.793 24,077,036 -0.03(-0.47%)
Feb 23, 2010 5.935 5.969 5.782 5.820 23,963,280 -0.20(-3.28%)
Feb 22, 2010 6.109 6.129 5.996 6.017 18,628,750 -0.07(-1.12%)
Feb 19, 2010 6.027 6.139 6.017 6.085 16,746,843 -0.04(-0.72%)
Feb 18, 2010 6.007 6.180 5.990 6.129 38,426,176 +0.06(+1.01%)
Feb 17, 2010 6.036 6.088 5.898 6.068 26,682,928 +0.07(+1.25%)
Feb 16, 2010 6.054 6.102 5.874 5.993 15,972,138 +0.11(+1.85%)
Feb 12, 2010 5.674 5.884 5.884 5.884 33,954,932 -0.05(-0.92%)
Feb 11, 2010 5.704 5.973 5.677 5.939 39,444,800 +0.17(+2.90%)
Feb 10, 2010 5.761 5.808 5.679 5.771 33,383,342 +0.03(+0.53%)
Feb 09, 2010 5.632 5.849 5.622 5.740 54,188,028 +0.27(+4.90%)
Feb 08, 2010 5.496 5.608 5.431 5.472 32,346,442 -0.06(-1.10%)
Feb 05, 2010 5.649 5.666 5.312 5.533 43,758,632 -0.09(-1.63%)
Feb 04, 2010 5.785 5.788 5.594 5.625 39,540,532 -0.36(-6.02%)
Feb 03, 2010 6.005 6.017 5.863 5.985 18,581,448 -0.03(-0.51%)
Feb 02, 2010 6.016 6.084 5.924 6.016 40,012,244 +0.14(+2.42%)
Feb 01, 2010 5.741 5.896 5.707 5.874 29,488,540 +0.25(+4.47%)
Jan 29, 2010 5.904 5.908 5.551 5.622 40,931,244 -0.16(-2.82%)
Jan 28, 2010 5.850 5.870 5.779 5.785 35,906,400 -0.00(-0.06%)
Jan 27, 2010 5.775 5.846 5.677 5.789 47,365,936 -0.05(-0.93%)
Jan 26, 2010 5.772 6.009 5.717 5.843 42,653,312 -0.07(-1.21%)
Jan 25, 2010 6.040 6.064 5.880 5.914 35,916,632 +0.01(+0.23%)
Jan 22, 2010 5.999 6.033 5.853 5.901 48,106,220 -0.08(-1.42%)
Jan 21, 2010 6.250 6.325 5.952 5.986 44,863,352 -0.33(-5.27%)
Jan 20, 2010 6.359 6.376 6.121 6.318 34,228,488 -0.80(-11.30%)
Jan 19, 2010 7.035 7.184 7.011 7.123 27,765,888 +0.11(+1.60%)
Jan 15, 2010 7.120 7.011 7.011 7.011 27,026,698 -0.11(-1.57%)
Jan 14, 2010 7.276 7.310 7.092 7.123 25,631,268 -0.15(-2.10%)
Jan 13, 2010 7.367 7.412 7.238 7.276 28,033,042 -0.04(-0.60%)
Jan 12, 2010 7.303 7.418 7.269 7.320 17,386,078 -0.06(-0.83%)
Jan 11, 2010 7.432 7.439 7.249 7.381 19,104,070 -0.00(-0.05%)
Jan 08, 2010 7.354 7.418 7.340 7.384 15,635,896 +0.07(+1.02%)
Jan 07, 2010 7.317 7.395 7.293 7.310 16,169,668 -0.10(-1.28%)
Jan 06, 2010 7.408 7.429 7.344 7.405 26,412,432 -0.02(-0.23%)
Jan 05, 2010 7.585 7.585 7.361 7.422 41,553,388 -0.16(-2.07%)
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.