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 UNCHANGED
Streaming Delayed 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 (%)
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%)
May 03, 2010 6.376 6.427 6.264 6.315 15,855,080 -0.02(-0.32%)
Apr 30, 2010 6.362 6.430 6.311 6.335 26,504,246 +0.01(+0.11%)
Apr 29, 2010 6.226 6.396 6.225 6.328 27,137,052 +0.20(+3.33%)
Apr 28, 2010 6.138 6.162 5.998 6.124 34,570,440 +0.16(+2.62%)
Apr 27, 2010 6.077 6.141 5.930 5.968 69,203 -0.19(-3.15%)
Apr 26, 2010 6.240 6.240 6.145 6.162 21,320,118 -0.04(-0.60%)
Apr 23, 2010 6.165 6.216 6.121 6.199 15,216,095 -0.02(-0.27%)
Apr 22, 2010 6.162 6.226 6.070 6.216 26,961,294 +0.01(+0.11%)
Apr 21, 2010 6.311 6.320 6.109 6.209 21,356 -0.04(-0.71%)
Apr 20, 2010 6.233 6.277 6.182 6.253 18,198,544 +0.05(+0.88%)
Apr 19, 2010 6.199 6.269 6.094 6.199 29,999,318 -0.02(-0.38%)
Apr 16, 2010 6.345 6.373 6.168 6.223 29,677,562 -0.19(-2.92%)
Apr 15, 2010 6.485 6.556 6.393 6.410 27,014,614 -0.11(-1.67%)
Apr 14, 2010 6.458 6.539 6.444 6.519 24,510,134 +0.04(+0.63%)
Apr 13, 2010 6.512 6.532 6.430 6.478 16,241,839 -0.03(-0.47%)
Apr 12, 2010 6.560 6.573 6.493 6.509 15,587,752 -0.04(-0.57%)
Apr 09, 2010 6.509 6.573 6.464 6.546 21,721,298 +0.04(+0.63%)
Apr 08, 2010 6.274 6.543 6.250 6.505 24,955,606 +0.16(+2.58%)
Apr 07, 2010 6.430 6.441 6.274 6.342 24,009,154 -0.10(-1.48%)
Apr 06, 2010 6.427 6.492 6.325 6.437 23,769,716 -0.06(-0.89%)
Apr 05, 2010 6.498 6.536 6.471 6.495 21,327,626 -0.00(-0.01%)
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.