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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 6.727 6.774 6.561 6.727 30,090,326 +0.04(+0.59%)
Jul 29, 2010 6.684 6.789 6.615 6.687 7,241 -0.01(-0.16%)
Jul 28, 2010 6.485 6.734 6.446 6.698 53,333,700 +0.31(+4.92%)
Jul 27, 2010 6.478 6.518 6.381 6.384 21,258,216 -0.05(-0.73%)
Jul 26, 2010 6.424 6.460 6.377 6.431 16,825,982 -0.01(-0.17%)
Jul 23, 2010 6.348 6.442 6.326 6.442 21,882,472 +0.04(+0.68%)
Jul 22, 2010 6.269 6.422 6.258 6.399 35,074 +0.25(+4.05%)
Jul 21, 2010 6.258 6.265 6.113 6.149 28,338,470 -0.07(-1.10%)
Jul 20, 2010 6.030 6.240 6.016 6.218 11,991 +0.12(+2.01%)
Jul 19, 2010 5.976 6.102 5.969 6.095 21,880,128 +0.16(+2.74%)
Jul 16, 2010 5.933 6.113 5.918 5.933 26,541,786 -0.13(-2.14%)
Jul 15, 2010 6.124 6.186 6.030 6.063 25,843,336 -0.09(-1.47%)
Jul 14, 2010 6.095 6.189 6.066 6.153 17,098 -0.61(-8.97%)
Jul 13, 2010 6.727 6.817 6.709 6.760 18,231,540 +0.07(+0.97%)
Jul 12, 2010 6.749 6.821 6.641 6.695 22,299,406 -0.16(-2.32%)
Jul 09, 2010 6.854 6.861 6.669 6.854 17,299,426 +0.10(+1.50%)
Jul 08, 2010 6.561 6.767 6.536 6.752 11,827 +0.21(+3.14%)
Jul 07, 2010 6.218 6.554 6.218 6.547 41,915,456 +0.40(+6.52%)
Jul 06, 2010 6.182 6.247 6.063 6.146 10,448 +0.01(+0.12%)
Jul 02, 2010 6.139 6.175 5.965 6.139 22,923,994 +0.24(+4.01%)
Jul 01, 2010 5.902 5.992 5.693 5.902 35,264,840 +0.18(+3.09%)
Jun 30, 2010 5.815 5.913 5.714 5.725 34,114,252 -0.06(-1.12%)
Jun 29, 2010 5.956 5.974 5.729 5.790 31,117 -0.39(-6.25%)
Jun 25, 2010 6.176 6.184 6.011 6.176 13,727,893 +0.09(+1.42%)
Jun 24, 2010 6.220 6.227 6.047 6.090 12,590 -0.15(-2.42%)
Jun 23, 2010 6.266 6.277 6.119 6.241 26,964,944 -0.02(-0.29%)
Jun 22, 2010 6.385 6.457 6.256 6.259 1,111 -0.13(-1.97%)
Jun 21, 2010 6.425 6.450 6.338 6.385 19,743,558 +0.11(+1.72%)
Jun 18, 2010 6.277 6.317 6.205 6.277 17,723,518 +0.05(+0.87%)
Jun 17, 2010 6.327 6.353 6.173 6.223 27,702 -0.06(-0.97%)
Jun 16, 2010 6.144 6.331 6.115 6.284 17,121,950 +0.04(+0.69%)
Jun 15, 2010 6.083 6.252 6.058 6.241 17,701,294 +0.21(+3.40%)
Jun 14, 2010 6.202 6.202 6.022 6.036 18,390,242 -0.07(-1.12%)
Jun 11, 2010 5.946 6.119 5.943 6.104 19,055,478 +0.03(+0.53%)
Jun 10, 2010 5.928 6.076 5.921 6.072 15,425 +0.29(+5.11%)
Jun 09, 2010 5.921 5.950 5.752 5.777 23,082,742 -0.08(-1.35%)
Jun 08, 2010 5.745 5.871 5.666 5.856 30,015,666 +0.16(+2.84%)
Jun 07, 2010 5.874 5.899 5.694 5.694 22,948,270 -0.15(-2.64%)
Jun 04, 2010 5.849 6.004 5.835 5.849 20,986,952 -0.21(-3.39%)
Jun 03, 2010 6.198 6.227 5.975 6.054 19,557,696 -0.08(-1.29%)
Jun 02, 2010 5.939 6.137 5.921 6.133 424,312 +0.20(+3.36%)
Jun 01, 2010 5.930 6.067 5.793 5.934 5,341 +0.06(+0.98%)
May 28, 2010 5.876 5.948 5.826 5.876 24,854,618 -0.10(-1.63%)
May 27, 2010 5.833 5.973 5.772 5.973 30,570,474 +0.31(+5.46%)
May 26, 2010 5.725 5.757 5.563 5.664 50,713 +0.01(+0.25%)
May 25, 2010 5.603 5.649 5.455 5.649 257,779 -0.19(-3.20%)
May 24, 2010 5.937 5.980 5.822 5.836 40,631,936 -0.12(-2.05%)
May 21, 2010 5.534 5.970 5.531 5.959 58,523,336 +0.33(+5.95%)
May 20, 2010 5.596 5.790 5.575 5.624 65,776 -0.23(-3.99%)
May 19, 2010 5.829 5.930 5.732 5.858 43,363,908 -0.21(-3.44%)
May 18, 2010 6.365 6.383 6.023 6.067 106,790 -0.13(-2.15%)
May 17, 2010 6.272 6.342 6.009 6.200 23,179,700 -0.05(-0.86%)
May 14, 2010 6.254 6.311 6.121 6.254 20,440,306 -0.16(-2.47%)
May 13, 2010 6.473 6.516 6.390 6.412 15,295,239 -0.08(-1.16%)
May 12, 2010 6.491 6.513 6.423 6.487 19,307,016 +0.08(+1.18%)
May 11, 2010 6.545 6.565 6.412 6.412 13,662 -0.11(-1.65%)
May 10, 2010 6.480 6.520 6.455 6.520 33,297,606 +0.45(+7.34%)
May 07, 2010 6.067 6.153 5.793 6.074 54,987,096 -0.03(-0.53%)
May 06, 2010 6.210 6.340 5.729 6.106 7,316 -0.08(-1.34%)
May 05, 2010 6.273 6.426 6.178 6.189 32,121,580 -0.19(-3.04%)
May 04, 2010 6.534 6.534 6.347 6.383 103,353 -0.29(-4.31%)
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.