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 )

2.235 -0.025 (-1.11%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 26, 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 (%)
Apr 29, 2011 6.735 6.894 6.732 6.864 21,940,308 +0.11(+1.56%)
Apr 28, 2011 6.847 6.864 6.691 6.759 41,233,436 -0.21(-3.07%)
Apr 27, 2011 7.176 7.186 6.905 6.972 39,663,968 -0.15(-2.14%)
Apr 26, 2011 7.122 7.186 7.081 7.125 23,771,498 +0.03(+0.38%)
Apr 25, 2011 7.061 7.118 7.027 7.098 18,482,948 +0.04(+0.58%)
Apr 21, 2011 7.105 7.169 7.003 7.057 16,091,736 -0.01(-0.19%)
Apr 20, 2011 7.044 7.074 6.983 7.071 21,622,164 +0.13(+1.86%)
Apr 19, 2011 6.854 6.962 6.854 6.942 22,603,952 +0.16(+2.30%)
Apr 18, 2011 6.715 6.827 6.660 6.786 24,600,028 -0.07(-1.09%)
Apr 15, 2011 6.908 6.908 6.786 6.860 18,621,128 +0.00(+0.00%)
Apr 14, 2011 6.888 6.938 6.830 6.860 17,621,210 -0.05(-0.69%)
Apr 13, 2011 6.966 6.969 6.857 6.908 24,347,846 -0.01(-0.20%)
Apr 12, 2011 6.925 6.976 6.837 6.922 26,909,118 -0.08(-1.21%)
Apr 11, 2011 7.088 7.139 6.972 7.006 18,644,552 -0.09(-1.34%)
Apr 08, 2011 7.190 7.203 7.054 7.101 27,965,162 -0.11(-1.46%)
Apr 07, 2011 7.132 7.240 7.118 7.207 28,429,346 +0.12(+1.68%)
Apr 06, 2011 7.152 7.170 7.056 7.088 14,789,787 -0.03(-0.39%)
Apr 05, 2011 7.054 7.164 7.030 7.115 19,061,324 +0.02(+0.24%)
Apr 04, 2011 7.108 7.136 7.047 7.098 16,423,948 -0.03(-0.48%)
Apr 01, 2011 7.132 7.212 7.105 7.132 35,107,856 +0.09(+1.35%)
Mar 31, 2011 6.973 7.071 6.956 7.037 49,350,028 +0.20(+2.93%)
Mar 30, 2011 6.837 6.837 6.837 6.837 29,010,272 +0.21(+3.23%)
Mar 29, 2011 6.552 6.629 6.512 6.623 20,256,186 +0.08(+1.30%)
Mar 28, 2011 6.549 6.613 6.528 6.539 34,427,672 -0.02(-0.26%)
Mar 25, 2011 6.600 6.617 6.535 6.556 20,099,042 -0.05(-0.72%)
Mar 24, 2011 6.630 6.651 6.579 6.603 27,871,732 +0.02(+0.31%)
Mar 23, 2011 6.647 6.684 6.576 6.583 38,537,100 -0.07(-1.12%)
Mar 22, 2011 6.444 6.678 6.444 6.657 33,963,664 +0.22(+3.48%)
Mar 21, 2011 6.426 6.456 6.410 6.434 22,702,676 +0.05(+0.74%)
Mar 18, 2011 6.352 6.403 6.311 6.386 22,265,532 +0.15(+2.45%)
Mar 17, 2011 6.315 6.345 6.176 6.233 27,148,126 -0.04(-0.59%)
Mar 16, 2011 6.444 6.447 6.166 6.271 36,228,088 -0.14(-2.17%)
Mar 15, 2011 6.359 6.444 6.345 6.410 31,592,726 +0.00(+0.05%)
Mar 14, 2011 6.284 6.420 6.281 6.406 22,065,710 +0.12(+1.89%)
Mar 11, 2011 6.254 6.342 6.240 6.288 38,076,276 -0.02(-0.32%)
Mar 10, 2011 6.372 6.417 6.288 6.308 28,451,694 -0.24(-3.73%)
Mar 09, 2011 6.549 6.617 6.515 6.552 25,379,664 +0.00(+0.00%)
Mar 08, 2011 6.556 6.610 6.478 6.552 16,578,417 -0.03(-0.41%)
Mar 07, 2011 6.732 6.732 6.512 6.579 21,529,802 -0.17(-2.46%)
Mar 04, 2011 6.729 6.837 6.669 6.746 21,614,132 +0.02(+0.35%)
Mar 03, 2011 6.617 6.722 6.593 6.722 30,274,202 +0.20(+3.07%)
Mar 02, 2011 6.522 6.606 6.488 6.522 23,360,098 -0.02(-0.27%)
Mar 01, 2011 6.668 6.678 6.522 6.539 28,016,786 -0.10(-1.48%)
Feb 28, 2011 6.556 6.688 6.542 6.637 29,722,912 +0.11(+1.61%)
Feb 25, 2011 6.515 6.542 6.349 6.532 33,128,208 +0.05(+0.78%)
Feb 24, 2011 6.509 6.515 6.370 6.481 33,233,036 +0.07(+1.06%)
Feb 23, 2011 6.325 6.427 6.264 6.414 41,952,156 +0.06(+0.91%)
Feb 22, 2011 6.512 6.563 6.302 6.356 58,504,172 -0.32(-4.73%)
Feb 18, 2011 6.695 6.739 6.629 6.671 23,843,988 -0.03(-0.51%)
Feb 17, 2011 6.654 6.731 6.614 6.705 21,778,878 +0.07(+1.02%)
Feb 16, 2011 6.624 6.678 6.559 6.637 29,802,306 +0.14(+2.19%)
Feb 15, 2011 6.414 6.512 6.400 6.495 39,446,624 +0.07(+1.11%)
Feb 14, 2011 6.376 6.461 6.346 6.424 22,275,684 -0.01(-0.15%)
Feb 11, 2011 6.183 6.437 6.139 6.433 46,578,076 +0.23(+3.76%)
Feb 10, 2011 6.224 6.237 6.153 6.200 34,307,200 +0.00(+0.00%)
Feb 09, 2011 6.193 6.247 6.136 6.200 35,572,696 -0.09(-1.45%)
Feb 08, 2011 6.254 6.322 6.176 6.291 70,515,488 +0.24(+3.91%)
Feb 07, 2011 6.014 6.087 6.007 6.055 38,710,708 -0.04(-0.61%)
Feb 04, 2011 6.115 6.163 6.034 6.092 51,663,112 -0.16(-2.59%)
Feb 03, 2011 6.325 6.349 6.217 6.254 27,561,832 -0.10(-1.60%)
Feb 02, 2011 6.450 6.514 6.315 6.355 35,952,356 -0.10(-1.47%)
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.