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 +0.070 (+2.88%)
Official Closing 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 (%)
Jan 29, 2010 5.904 5.907 5.551 5.622 40,932,716 -0.16(-2.82%)
Jan 28, 2010 5.850 5.870 5.778 5.785 35,907,688 -0.00(-0.06%)
Jan 27, 2010 5.775 5.846 5.677 5.789 47,367,636 -0.05(-0.93%)
Jan 26, 2010 5.772 6.009 5.717 5.843 42,654,840 -0.07(-1.21%)
Jan 25, 2010 6.040 6.064 5.880 5.914 35,917,920 +0.01(+0.23%)
Jan 22, 2010 5.999 6.033 5.853 5.901 48,107,948 -0.08(-1.42%)
Jan 21, 2010 6.250 6.325 5.952 5.985 44,864,964 -0.33(-5.27%)
Jan 20, 2010 6.359 6.376 6.121 6.318 34,229,716 -0.80(-11.30%)
Jan 19, 2010 7.035 7.184 7.011 7.123 27,766,886 +0.11(+1.60%)
Jan 15, 2010 7.119 7.011 7.011 7.011 27,027,668 -0.11(-1.57%)
Jan 14, 2010 7.276 7.310 7.092 7.123 25,632,188 -0.15(-2.10%)
Jan 13, 2010 7.367 7.411 7.238 7.276 28,034,048 -0.04(-0.60%)
Jan 12, 2010 7.303 7.418 7.269 7.320 17,386,702 -0.06(-0.83%)
Jan 11, 2010 7.432 7.439 7.248 7.381 19,104,756 -0.00(-0.05%)
Jan 08, 2010 7.354 7.418 7.340 7.384 15,636,458 +0.07(+1.02%)
Jan 07, 2010 7.316 7.394 7.293 7.310 16,170,248 -0.10(-1.28%)
Jan 06, 2010 7.408 7.428 7.343 7.405 26,413,380 -0.02(-0.23%)
Jan 05, 2010 7.585 7.585 7.360 7.422 41,554,880 -0.16(-2.07%)
Jan 04, 2010 7.483 7.599 7.450 7.578 21,317,680 +0.16(+2.10%)
Dec 31, 2009 7.344 7.422 7.422 7.422 17,620,680 +0.11(+1.49%)
Dec 30, 2009 7.192 7.317 7.147 7.314 15,912,459 +0.17(+2.38%)
Dec 29, 2009 7.151 7.215 7.141 7.144 15,758,766 +0.05(+0.77%)
Dec 28, 2009 7.195 7.202 7.066 7.090 10,349,384 +0.02(+0.24%)
Dec 24, 2009 7.073 7.110 7.029 7.073 3,362,381 +0.04(+0.58%)
Dec 23, 2009 7.056 7.073 6.896 7.032 17,031,400 -0.01(-0.10%)
Dec 22, 2009 7.052 7.069 6.981 7.039 20,155,002 +0.11(+1.62%)
Dec 21, 2009 7.015 7.068 6.506 6.927 20,582,496 +0.01(+0.20%)
Dec 18, 2009 6.917 7.056 6.866 6.913 30,180,114 -0.03(-0.49%)
Dec 17, 2009 7.158 7.198 6.900 6.947 34,730,112 -0.44(-5.93%)
Dec 16, 2009 7.450 7.507 7.266 7.385 25,741,826 -0.09(-1.18%)
Dec 15, 2009 7.456 7.617 7.426 7.473 17,228,166 -0.06(-0.81%)
Dec 14, 2009 7.490 7.534 7.473 7.534 16,008,364 -0.01(-0.14%)
Dec 11, 2009 7.531 7.602 7.450 7.545 19,427,122 +0.01(+0.18%)
Dec 10, 2009 7.446 7.538 7.399 7.531 19,612,598 +0.07(+1.00%)
Dec 09, 2009 7.334 7.463 7.282 7.456 22,215,678 +0.03(+0.37%)
Dec 08, 2009 7.416 7.439 7.280 7.429 27,681,120 -0.06(-0.86%)
Dec 07, 2009 7.395 7.660 7.395 7.494 28,188,522 +0.11(+1.49%)
Dec 04, 2009 7.564 7.598 7.306 7.383 30,816,404 +0.00(+0.05%)
Dec 03, 2009 7.507 7.531 7.360 7.380 24,963,684 -0.02(-0.32%)
Dec 02, 2009 7.367 7.551 7.330 7.403 32,609,470 +0.08(+1.09%)
Dec 01, 2009 7.243 7.439 7.230 7.324 32,372,672 +0.23(+3.30%)
Nov 30, 2009 7.043 7.103 6.932 7.089 35,498,716 +0.11(+1.63%)
Nov 27, 2009 6.805 7.049 6.765 6.976 19,458,678 -0.19(-2.66%)
Nov 25, 2009 7.123 7.253 7.066 7.166 28,270,996 +0.28(+4.03%)
Nov 24, 2009 6.999 7.083 6.872 6.889 17,297,518 -0.11(-1.53%)
Nov 23, 2009 6.999 7.109 6.979 6.996 22,045,700 +0.08(+1.11%)
Nov 20, 2009 7.019 7.019 6.775 6.919 18,366,118 -0.07(-0.96%)
Nov 19, 2009 7.016 7.043 6.778 6.986 32,969,892 -0.14(-1.93%)
Nov 18, 2009 7.140 7.193 7.043 7.123 25,852,622 -0.06(-0.79%)
Nov 17, 2009 7.089 7.180 6.996 7.180 25,058,344 +0.09(+1.27%)
Nov 16, 2009 6.966 7.108 6.959 7.089 32,372,918 +0.17(+2.52%)
Nov 13, 2009 6.785 6.966 6.721 6.915 24,458,320 +0.10(+1.42%)
Nov 12, 2009 6.942 7.043 6.731 6.818 28,278,036 -0.18(-2.63%)
Nov 11, 2009 7.156 7.156 6.919 7.002 29,363,924 -0.07(-0.95%)
Nov 10, 2009 6.979 7.113 6.905 7.069 24,832,154 -0.06(-0.80%)
Nov 09, 2009 7.012 7.146 6.982 7.126 24,742,026 +0.21(+3.00%)
Nov 06, 2009 6.785 6.919 6.778 6.919 20,807,894 +0.06(+0.93%)
Nov 05, 2009 6.805 6.952 6.775 6.855 26,927,926 -0.01(-0.15%)
Nov 04, 2009 6.842 6.899 6.725 6.865 59,021,840 +0.04(+0.59%)
Nov 03, 2009 6.654 6.889 6.541 6.825 37,109,264 +0.20(+2.98%)
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.