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 )

2.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 31, 2011 6.665 6.700 6.568 6.602 40,721,600 -0.05(-0.73%)
Jan 28, 2011 6.760 6.770 6.473 6.651 46,145,412 -0.13(-1.95%)
Jan 27, 2011 6.896 6.903 6.662 6.784 32,631,544 -0.04(-0.61%)
Jan 26, 2011 6.899 6.937 6.812 6.826 28,264,688 -0.02(-0.36%)
Jan 25, 2011 6.836 6.875 6.742 6.850 18,803,212 -0.03(-0.51%)
Jan 24, 2011 6.773 6.894 6.728 6.885 22,854,684 +0.14(+2.07%)
Jan 21, 2011 6.833 6.861 6.711 6.746 29,118,802 -0.03(-0.41%)
Jan 20, 2011 6.889 6.892 6.721 6.773 33,003,326 -0.18(-2.61%)
Jan 19, 2011 7.018 7.063 6.910 6.955 28,230,014 -0.09(-1.24%)
Jan 18, 2011 7.021 7.068 7.004 7.042 35,697,824 -0.01(-0.15%)
Jan 14, 2011 7.014 7.084 6.958 7.053 22,295,960 -0.01(-0.15%)
Jan 13, 2011 7.119 7.154 7.032 7.063 21,760,656 -0.06(-0.78%)
Jan 12, 2011 7.028 7.122 7.004 7.119 23,087,328 +0.18(+2.56%)
Jan 11, 2011 6.917 6.969 6.857 6.941 24,586,642 +0.07(+1.07%)
Jan 10, 2011 6.812 6.885 6.707 6.868 39,762,056 +0.02(+0.25%)
Jan 07, 2011 6.986 6.993 6.798 6.850 25,376,564 -0.07(-1.06%)
Jan 06, 2011 7.161 7.164 6.920 6.924 35,123,280 -0.30(-4.11%)
Jan 05, 2011 7.182 7.255 7.164 7.220 22,916,086 +0.05(+0.68%)
Jan 04, 2011 7.220 7.245 7.066 7.171 28,563,490 -0.04(-0.54%)
Jan 03, 2011 7.154 7.245 7.134 7.210 23,246,262 +0.13(+1.87%)
Dec 31, 2010 7.060 7.116 6.994 7.078 8,491,423 +0.03(+0.45%)
Dec 30, 2010 6.969 7.064 6.959 7.046 16,463,708 +0.10(+1.51%)
Dec 29, 2010 6.785 6.957 6.785 6.942 21,100,054 +0.21(+3.16%)
Dec 28, 2010 6.778 6.799 6.729 6.729 15,922,832 -0.07(-1.03%)
Dec 27, 2010 6.806 6.865 6.771 6.799 14,321,239 -0.06(-0.81%)
Dec 23, 2010 6.875 6.969 6.854 6.854 20,820,428 -0.06(-0.86%)
Dec 22, 2010 6.771 6.914 6.746 6.914 30,166,616 +0.17(+2.53%)
Dec 21, 2010 6.739 6.833 6.704 6.743 30,909,938 +0.10(+1.58%)
Dec 20, 2010 6.704 6.725 6.624 6.638 27,076,324 -0.09(-1.30%)
Dec 17, 2010 6.666 6.736 6.659 6.725 26,455,050 -0.01(-0.21%)
Dec 16, 2010 6.792 6.809 6.694 6.739 24,250,780 -0.04(-0.62%)
Dec 15, 2010 6.847 6.861 6.764 6.781 23,253,524 -0.13(-1.87%)
Dec 14, 2010 6.823 6.935 6.792 6.910 32,633,058 -0.01(-0.10%)
Dec 13, 2010 6.760 6.924 6.739 6.917 41,024,724 +0.16(+2.37%)
Dec 10, 2010 6.739 6.767 6.669 6.757 25,664,958 +0.00(+0.05%)
Dec 09, 2010 6.868 6.879 6.701 6.753 26,748,484 -0.12(-1.68%)
Dec 08, 2010 6.917 6.952 6.819 6.868 29,531,862 -0.17(-2.40%)
Dec 07, 2010 7.081 7.102 6.879 7.037 36,241,392 +0.09(+1.37%)
Dec 06, 2010 6.956 6.973 6.919 6.943 26,902,064 -0.06(-0.88%)
Dec 03, 2010 7.049 7.131 6.980 7.004 32,720,058 -0.17(-2.39%)
Dec 02, 2010 7.114 7.176 7.073 7.176 21,626,048 +0.08(+1.16%)
Dec 01, 2010 7.029 7.115 7.005 7.094 29,718,872 +0.22(+3.16%)
Nov 30, 2010 6.861 6.974 6.820 6.877 25,791,202 -0.06(-0.90%)
Nov 29, 2010 6.888 6.950 6.778 6.940 21,136,048 +0.03(+0.50%)
Nov 26, 2010 6.895 6.977 6.871 6.905 13,663,098 -0.18(-2.52%)
Nov 24, 2010 7.025 7.084 7.084 7.084 29,738,928 +0.24(+3.51%)
Nov 23, 2010 6.905 6.909 6.795 6.844 34,197,660 -0.18(-2.59%)
Nov 22, 2010 7.098 7.135 6.936 7.025 30,586,820 -0.15(-2.10%)
Nov 19, 2010 7.139 7.197 7.025 7.176 14,715,650 +0.01(+0.10%)
Nov 18, 2010 7.149 7.218 7.122 7.170 25,026,386 +0.15(+2.15%)
Nov 17, 2010 7.049 7.098 7.015 7.019 23,060,518 +0.01(+0.15%)
Nov 16, 2010 7.139 7.166 6.933 7.008 28,732,316 -0.19(-2.58%)
Nov 15, 2010 7.207 7.262 7.111 7.194 15,193,488 +0.02(+0.34%)
Nov 12, 2010 7.207 7.283 7.087 7.170 31,403,698 -0.13(-1.74%)
Nov 11, 2010 7.324 7.345 7.238 7.297 21,713,980 -0.12(-1.57%)
Nov 10, 2010 7.434 7.496 7.310 7.413 46,193,808 +0.02(+0.23%)
Nov 09, 2010 7.595 7.654 7.341 7.396 39,590,684 -0.26(-3.45%)
Nov 08, 2010 7.575 7.669 7.561 7.660 22,561,324 -0.06(-0.80%)
Nov 05, 2010 7.674 7.736 7.640 7.722 31,448,786 +0.01(+0.13%)
Nov 04, 2010 7.643 7.722 7.602 7.712 28,919,216 +0.09(+1.13%)
Nov 03, 2010 7.554 7.629 7.513 7.626 62,713,960 -0.03(-0.37%)
Nov 02, 2010 7.455 7.654 7.414 7.654 38,437,692 +0.22(+3.00%)
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.