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: 7:00 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 (%)
May 28, 2010 5.876 5.948 5.826 5.876 24,853,706 -0.10(-1.63%)
May 27, 2010 5.833 5.973 5.772 5.973 30,569,352 +0.31(+5.46%)
May 26, 2010 5.725 5.758 5.563 5.664 50,711 +0.01(+0.25%)
May 25, 2010 5.603 5.650 5.455 5.650 257,770 -0.19(-3.20%)
May 24, 2010 5.937 5.981 5.822 5.837 40,630,444 -0.12(-2.05%)
May 21, 2010 5.535 5.970 5.531 5.959 58,521,188 +0.33(+5.95%)
May 20, 2010 5.596 5.790 5.575 5.625 65,774 -0.23(-3.99%)
May 19, 2010 5.829 5.930 5.732 5.858 43,362,316 -0.21(-3.44%)
May 18, 2010 6.365 6.383 6.024 6.067 106,786 -0.13(-2.15%)
May 17, 2010 6.272 6.342 6.009 6.200 23,178,848 -0.05(-0.86%)
May 14, 2010 6.254 6.311 6.121 6.254 20,439,556 -0.16(-2.47%)
May 13, 2010 6.473 6.516 6.391 6.412 15,294,678 -0.08(-1.16%)
May 12, 2010 6.491 6.513 6.423 6.488 19,306,306 +0.08(+1.18%)
May 11, 2010 6.545 6.565 6.412 6.412 13,661 -0.11(-1.65%)
May 10, 2010 6.480 6.520 6.455 6.520 33,296,384 +0.45(+7.34%)
May 07, 2010 6.067 6.153 5.794 6.074 54,985,076 -0.03(-0.53%)
May 06, 2010 6.211 6.340 5.729 6.106 7,316 -0.08(-1.34%)
May 05, 2010 6.274 6.426 6.178 6.189 32,120,402 -0.19(-3.04%)
May 04, 2010 6.534 6.534 6.347 6.383 103,349 -0.29(-4.31%)
May 03, 2010 6.735 6.789 6.617 6.671 15,008,708 -0.02(-0.32%)
Apr 30, 2010 6.721 6.793 6.667 6.692 25,089,402 +0.01(+0.11%)
Apr 29, 2010 6.577 6.757 6.576 6.685 25,688,428 +0.22(+3.33%)
Apr 28, 2010 6.484 6.509 6.337 6.470 32,725,006 +0.17(+2.62%)
Apr 27, 2010 6.419 6.487 6.265 6.304 65,508 -0.20(-3.15%)
Apr 26, 2010 6.592 6.592 6.491 6.509 20,182,014 -0.04(-0.60%)
Apr 23, 2010 6.513 6.567 6.466 6.549 14,403,833 -0.02(-0.27%)
Apr 22, 2010 6.509 6.577 6.412 6.567 25,522,052 +0.01(+0.11%)
Apr 21, 2010 6.667 6.676 6.453 6.559 20,216 -0.05(-0.71%)
Apr 20, 2010 6.585 6.631 6.531 6.606 17,227,074 +0.06(+0.88%)
Apr 19, 2010 6.549 6.622 6.437 6.549 28,397,900 -0.03(-0.38%)
Apr 16, 2010 6.703 6.732 6.516 6.574 28,093,320 -0.20(-2.92%)
Apr 15, 2010 6.850 6.926 6.753 6.771 25,572,526 -0.12(-1.67%)
Apr 14, 2010 6.822 6.908 6.807 6.886 23,201,738 +0.04(+0.63%)
Apr 13, 2010 6.879 6.901 6.793 6.843 15,374,820 -0.03(-0.47%)
Apr 12, 2010 6.930 6.944 6.859 6.876 14,755,650 -0.04(-0.57%)
Apr 09, 2010 6.876 6.944 6.829 6.915 20,561,776 +0.04(+0.63%)
Apr 08, 2010 6.628 6.912 6.602 6.872 23,623,430 +0.17(+2.58%)
Apr 07, 2010 6.793 6.804 6.628 6.700 22,727,504 -0.10(-1.48%)
Apr 06, 2010 6.789 6.858 6.682 6.800 22,500,848 -0.06(-0.89%)
Apr 05, 2010 6.865 6.904 6.836 6.861 20,189,120 -0.00(-0.03%)
Apr 01, 2010 6.727 6.863 6.863 6.863 39,480,452 +0.24(+3.64%)
Mar 31, 2010 6.540 6.698 6.540 6.622 27,207,584 +0.09(+1.43%)
Mar 30, 2010 6.479 6.550 6.439 6.529 24,415,268 +0.09(+1.40%)
Mar 29, 2010 6.313 6.464 6.299 6.439 23,594,024 +0.17(+2.75%)
Mar 26, 2010 6.270 6.328 6.198 6.267 24,860,878 +0.01(+0.23%)
Mar 25, 2010 6.277 6.389 6.245 6.252 43,864,448 +0.03(+0.52%)
Mar 24, 2010 6.234 6.320 6.198 6.220 29,386,620 -0.10(-1.65%)
Mar 23, 2010 6.392 6.410 6.259 6.324 35,241,788 -0.01(-0.23%)
Mar 22, 2010 6.234 6.353 6.220 6.338 24,912,822 +0.05(+0.74%)
Mar 19, 2010 6.400 6.425 6.259 6.292 24,682,724 -0.10(-1.57%)
Mar 18, 2010 6.428 6.457 6.306 6.392 24,721,370 -0.08(-1.17%)
Mar 17, 2010 6.619 6.637 6.435 6.468 25,650,758 -0.09(-1.42%)
Mar 16, 2010 6.590 6.612 6.504 6.561 20,702,814 +0.00(+0.05%)
Mar 15, 2010 6.507 6.583 6.497 6.558 16,561,382 -0.00(-0.05%)
Mar 12, 2010 6.665 6.669 6.522 6.561 18,872,962 -0.05(-0.76%)
Mar 11, 2010 6.532 6.612 6.464 6.612 17,181,454 +0.05(+0.77%)
Mar 10, 2010 6.536 6.665 6.522 6.561 18,199,018 +0.05(+0.77%)
Mar 09, 2010 6.403 6.586 6.396 6.511 27,027,102 +0.04(+0.55%)
Mar 08, 2010 6.550 6.561 6.443 6.475 20,073,728 -0.07(-1.10%)
Mar 05, 2010 6.518 6.558 6.479 6.547 20,599,972 +0.10(+1.50%)
Mar 04, 2010 6.500 6.507 6.373 6.450 19,006,698 -0.01(-0.11%)
Mar 03, 2010 6.493 6.576 6.407 6.457 23,315,430 +0.01(+0.11%)
Mar 02, 2010 6.396 6.480 6.392 6.450 18,062,604 +0.12(+1.84%)
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.