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 )

2.260 +0.020 (+0.89%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 27, 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 24, 2011 6.385 6.467 6.375 6.443 20,434,138 +0.12(+1.88%)
May 23, 2011 6.256 6.385 6.229 6.324 19,197,346 -0.05(-0.80%)
May 20, 2011 6.406 6.436 6.351 6.375 18,379,732 -0.06(-0.95%)
May 19, 2011 6.456 6.511 6.372 6.436 22,393,894 +0.00(+0.05%)
May 18, 2011 6.535 6.569 6.395 6.433 26,072,042 -0.13(-1.97%)
May 17, 2011 6.372 6.562 6.341 6.562 55,288,520 +0.12(+1.79%)
May 16, 2011 6.473 6.609 6.436 6.446 19,860,804 -0.05(-0.84%)
May 13, 2011 6.698 6.701 6.453 6.501 24,247,068 -0.24(-3.62%)
May 12, 2011 6.643 6.799 6.599 6.745 35,223,936 +0.08(+1.17%)
May 11, 2011 6.742 6.742 6.630 6.667 26,969,354 -0.14(-2.04%)
May 10, 2011 6.708 6.810 6.687 6.806 30,038,470 +0.14(+2.14%)
May 09, 2011 6.602 6.664 6.494 6.664 23,350,472 +0.05(+0.77%)
May 06, 2011 6.609 6.664 6.538 6.613 29,789,806 +0.16(+2.42%)
May 05, 2011 6.467 6.575 6.406 6.456 26,802,168 -0.03(-0.42%)
May 04, 2011 6.575 6.602 6.460 6.484 39,425,076 -0.09(-1.39%)
May 03, 2011 6.681 6.698 6.535 6.575 35,773,960 -0.22(-3.20%)
May 02, 2011 6.769 6.793 6.766 6.793 16,254,752 -0.07(-1.04%)
Apr 29, 2011 6.735 6.895 6.732 6.864 21,939,520 +0.11(+1.56%)
Apr 28, 2011 6.847 6.864 6.691 6.759 41,231,956 -0.21(-3.07%)
Apr 27, 2011 7.176 7.186 6.905 6.973 39,662,540 -0.15(-2.14%)
Apr 26, 2011 7.122 7.186 7.081 7.125 23,770,644 +0.03(+0.38%)
Apr 25, 2011 7.061 7.119 7.027 7.098 18,482,284 +0.04(+0.58%)
Apr 21, 2011 7.105 7.169 7.003 7.058 16,091,158 -0.01(-0.19%)
Apr 20, 2011 7.044 7.074 6.983 7.071 21,621,388 +0.13(+1.86%)
Apr 19, 2011 6.854 6.962 6.854 6.942 22,603,140 +0.16(+2.30%)
Apr 18, 2011 6.715 6.827 6.661 6.786 24,599,144 -0.07(-1.09%)
Apr 15, 2011 6.908 6.908 6.786 6.861 18,620,458 +0.00(+0.00%)
Apr 14, 2011 6.888 6.939 6.830 6.861 17,620,576 -0.05(-0.69%)
Apr 13, 2011 6.966 6.969 6.857 6.908 24,346,970 -0.01(-0.20%)
Apr 12, 2011 6.925 6.976 6.837 6.922 26,908,152 -0.08(-1.21%)
Apr 11, 2011 7.088 7.139 6.973 7.007 18,643,884 -0.10(-1.34%)
Apr 08, 2011 7.190 7.203 7.054 7.102 27,964,158 -0.11(-1.46%)
Apr 07, 2011 7.132 7.241 7.119 7.207 28,428,324 +0.12(+1.68%)
Apr 06, 2011 7.152 7.170 7.056 7.088 14,789,256 -0.03(-0.39%)
Apr 05, 2011 7.054 7.165 7.031 7.115 19,060,638 +0.02(+0.24%)
Apr 04, 2011 7.109 7.136 7.048 7.098 16,423,358 -0.03(-0.48%)
Apr 01, 2011 7.132 7.212 7.105 7.132 35,106,596 +0.09(+1.35%)
Mar 31, 2011 6.973 7.071 6.956 7.037 49,348,252 +0.20(+2.93%)
Mar 30, 2011 6.837 6.837 6.837 6.837 29,009,230 +0.21(+3.23%)
Mar 29, 2011 6.552 6.629 6.512 6.624 20,255,458 +0.08(+1.30%)
Mar 28, 2011 6.549 6.614 6.529 6.539 34,426,432 -0.02(-0.26%)
Mar 25, 2011 6.600 6.617 6.535 6.556 20,098,320 -0.05(-0.72%)
Mar 24, 2011 6.630 6.651 6.580 6.603 27,870,730 +0.02(+0.31%)
Mar 23, 2011 6.647 6.685 6.576 6.583 38,535,712 -0.07(-1.12%)
Mar 22, 2011 6.444 6.678 6.444 6.658 33,962,444 +0.22(+3.48%)
Mar 21, 2011 6.427 6.456 6.410 6.434 22,701,860 +0.05(+0.74%)
Mar 18, 2011 6.352 6.403 6.312 6.386 22,264,732 +0.15(+2.45%)
Mar 17, 2011 6.315 6.346 6.176 6.234 27,147,150 -0.04(-0.59%)
Mar 16, 2011 6.444 6.447 6.166 6.271 36,226,784 -0.14(-2.17%)
Mar 15, 2011 6.359 6.444 6.346 6.410 31,591,590 +0.00(+0.05%)
Mar 14, 2011 6.285 6.420 6.281 6.407 22,064,918 +0.12(+1.89%)
Mar 11, 2011 6.254 6.342 6.240 6.288 38,074,908 -0.02(-0.32%)
Mar 10, 2011 6.373 6.417 6.288 6.308 28,450,672 -0.24(-3.73%)
Mar 09, 2011 6.549 6.617 6.515 6.552 25,378,752 +0.00(+0.00%)
Mar 08, 2011 6.556 6.610 6.478 6.552 16,577,821 -0.03(-0.41%)
Mar 07, 2011 6.732 6.732 6.512 6.580 21,529,028 -0.17(-2.46%)
Mar 04, 2011 6.729 6.837 6.669 6.746 21,613,356 +0.02(+0.35%)
Mar 03, 2011 6.617 6.722 6.593 6.722 30,273,114 +0.20(+3.07%)
Mar 02, 2011 6.522 6.607 6.488 6.522 23,359,258 -0.02(-0.27%)
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.