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 )

2.475 -0.025 (-1.00%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 7, 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 (%)
Mar 31, 2011 7.201 7.303 7.184 7.268 47,783,072 +0.21(+2.93%)
Mar 30, 2011 7.061 7.061 7.061 7.061 28,089,142 +0.22(+3.23%)
Mar 29, 2011 6.767 6.846 6.725 6.841 19,613,014 +0.09(+1.30%)
Mar 28, 2011 6.764 6.830 6.743 6.753 33,334,530 -0.02(-0.26%)
Mar 25, 2011 6.816 6.834 6.750 6.771 19,460,860 -0.05(-0.72%)
Mar 24, 2011 6.848 6.869 6.795 6.820 26,986,752 +0.02(+0.31%)
Mar 23, 2011 6.865 6.904 6.792 6.799 37,313,476 -0.08(-1.12%)
Mar 22, 2011 6.655 6.897 6.655 6.876 32,885,256 +0.23(+3.48%)
Mar 21, 2011 6.637 6.667 6.620 6.644 21,981,824 +0.05(+0.74%)
Mar 18, 2011 6.560 6.613 6.518 6.595 21,558,560 +0.16(+2.45%)
Mar 17, 2011 6.522 6.553 6.378 6.438 26,286,124 -0.04(-0.59%)
Mar 16, 2011 6.655 6.659 6.368 6.476 35,077,780 -0.14(-2.17%)
Mar 15, 2011 6.567 6.655 6.553 6.620 30,589,600 +0.00(+0.05%)
Mar 14, 2011 6.490 6.630 6.487 6.616 21,365,084 +0.12(+1.89%)
Mar 11, 2011 6.459 6.550 6.445 6.494 36,867,284 -0.02(-0.32%)
Mar 10, 2011 6.581 6.627 6.494 6.515 27,548,302 -0.25(-3.73%)
Mar 09, 2011 6.764 6.834 6.729 6.767 24,573,812 +0.00(+0.00%)
Mar 08, 2011 6.771 6.827 6.690 6.767 16,052,022 -0.03(-0.41%)
Mar 07, 2011 6.953 6.953 6.725 6.795 20,846,192 -0.17(-2.46%)
Mar 04, 2011 6.949 7.061 6.888 6.967 20,927,844 +0.02(+0.35%)
Mar 03, 2011 6.834 6.942 6.809 6.942 29,312,940 +0.21(+3.07%)
Mar 02, 2011 6.736 6.823 6.701 6.736 22,618,372 -0.02(-0.27%)
Mar 01, 2011 6.887 6.897 6.736 6.753 27,127,198 -0.10(-1.48%)
Feb 28, 2011 6.771 6.908 6.757 6.855 28,779,150 +0.11(+1.61%)
Feb 25, 2011 6.729 6.757 6.557 6.746 32,076,322 +0.05(+0.78%)
Feb 24, 2011 6.722 6.729 6.578 6.694 32,177,820 +0.07(+1.06%)
Feb 23, 2011 6.533 6.638 6.470 6.624 40,620,092 +0.06(+0.91%)
Feb 22, 2011 6.725 6.778 6.508 6.564 56,646,548 -0.33(-4.73%)
Feb 18, 2011 6.915 6.960 6.846 6.890 23,086,894 -0.04(-0.51%)
Feb 17, 2011 6.873 6.951 6.831 6.925 21,087,354 +0.07(+1.02%)
Feb 16, 2011 6.841 6.897 6.774 6.855 28,856,022 +0.15(+2.19%)
Feb 15, 2011 6.624 6.725 6.610 6.708 38,194,116 +0.07(+1.11%)
Feb 14, 2011 6.585 6.673 6.554 6.634 21,568,386 -0.01(-0.15%)
Feb 11, 2011 6.386 6.648 6.340 6.644 45,099,136 +0.24(+3.76%)
Feb 10, 2011 6.428 6.442 6.354 6.403 33,217,882 +0.00(+0.00%)
Feb 09, 2011 6.396 6.452 6.337 6.403 34,443,200 -0.09(-1.45%)
Feb 08, 2011 6.459 6.529 6.379 6.497 68,276,488 +0.24(+3.91%)
Feb 07, 2011 6.211 6.286 6.204 6.253 37,481,572 -0.04(-0.61%)
Feb 04, 2011 6.316 6.365 6.232 6.291 50,022,712 -0.17(-2.59%)
Feb 03, 2011 6.532 6.557 6.421 6.459 26,686,692 -0.10(-1.60%)
Feb 02, 2011 6.662 6.728 6.522 6.564 34,810,804 -0.10(-1.47%)
Feb 01, 2011 6.655 6.728 6.624 6.662 34,212,384 +0.06(+0.90%)
Jan 31, 2011 6.665 6.700 6.568 6.603 40,720,284 -0.05(-0.73%)
Jan 28, 2011 6.760 6.770 6.474 6.652 46,143,916 -0.13(-1.95%)
Jan 27, 2011 6.896 6.903 6.662 6.784 32,630,488 -0.04(-0.61%)
Jan 26, 2011 6.899 6.938 6.812 6.826 28,263,774 -0.02(-0.36%)
Jan 25, 2011 6.837 6.875 6.742 6.850 18,802,602 -0.03(-0.51%)
Jan 24, 2011 6.774 6.894 6.728 6.885 22,853,944 +0.14(+2.07%)
Jan 21, 2011 6.833 6.861 6.711 6.746 29,117,858 -0.03(-0.41%)
Jan 20, 2011 6.889 6.892 6.721 6.774 33,002,258 -0.18(-2.61%)
Jan 19, 2011 7.018 7.063 6.910 6.955 28,229,100 -0.09(-1.24%)
Jan 18, 2011 7.021 7.069 7.004 7.042 35,696,668 -0.01(-0.15%)
Jan 14, 2011 7.014 7.084 6.959 7.053 22,295,238 -0.01(-0.15%)
Jan 13, 2011 7.119 7.154 7.032 7.063 21,759,950 -0.06(-0.78%)
Jan 12, 2011 7.028 7.123 7.004 7.119 23,086,580 +0.18(+2.56%)
Jan 11, 2011 6.917 6.969 6.857 6.941 24,585,846 +0.07(+1.07%)
Jan 10, 2011 6.812 6.885 6.707 6.868 39,760,768 +0.02(+0.25%)
Jan 07, 2011 6.987 6.994 6.798 6.850 25,375,742 -0.07(-1.06%)
Jan 06, 2011 7.161 7.165 6.920 6.924 35,122,144 -0.30(-4.11%)
Jan 05, 2011 7.182 7.255 7.165 7.220 22,915,344 +0.05(+0.68%)
Jan 04, 2011 7.220 7.245 7.066 7.172 28,562,564 -0.04(-0.54%)
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.