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 (%)
Sep 30, 2011 5.354 5.376 5.109 5.224 54,291,748 -0.24(-4.40%)
Sep 29, 2011 5.503 5.577 5.347 5.464 36,052,108 +0.07(+1.24%)
Sep 28, 2011 5.513 5.609 5.383 5.397 31,633,828 -0.12(-2.18%)
Sep 27, 2011 5.482 5.623 5.480 5.517 39,132,116 +0.18(+3.44%)
Sep 26, 2011 5.270 5.333 5.121 5.333 47,818,996 +0.12(+2.23%)
Sep 23, 2011 5.213 5.298 5.127 5.217 44,610,404 +0.02(+0.48%)
Sep 22, 2011 5.234 5.379 5.118 5.192 44,175,348 -0.35(-6.25%)
Sep 21, 2011 5.722 5.771 5.538 5.538 48,527,704 -0.26(-4.45%)
Sep 20, 2011 5.814 5.895 5.757 5.796 15,327,323 -0.05(-0.85%)
Sep 19, 2011 5.796 5.870 5.768 5.845 21,038,196 -0.22(-3.55%)
Sep 16, 2011 6.078 6.110 5.962 6.061 21,637,402 +0.03(+0.47%)
Sep 15, 2011 6.025 6.089 5.951 6.033 18,010,606 +0.14(+2.34%)
Sep 14, 2011 5.870 5.951 5.686 5.895 23,589,126 +0.06(+0.97%)
Sep 13, 2011 5.941 5.941 5.732 5.838 23,871,248 -0.04(-0.60%)
Sep 12, 2011 5.923 5.987 5.686 5.874 34,869,888 -0.20(-3.26%)
Sep 09, 2011 6.174 6.177 6.004 6.071 31,218,444 -0.31(-4.87%)
Sep 08, 2011 6.396 6.478 6.350 6.382 16,951,156 -0.09(-1.42%)
Sep 07, 2011 6.382 6.474 6.329 6.474 15,757,768 +0.21(+3.33%)
Sep 06, 2011 5.923 6.273 5.651 6.266 34,569,464 -0.10(-1.61%)
Sep 02, 2011 6.467 6.559 6.297 6.368 39,942,920 -0.32(-4.76%)
Sep 01, 2011 6.492 6.747 6.453 6.686 66,091,764 +0.38(+6.11%)
Aug 31, 2011 6.213 6.337 6.175 6.302 25,481,536 +0.15(+2.41%)
Aug 30, 2011 6.040 6.189 6.016 6.153 18,921,146 +0.06(+0.93%)
Aug 29, 2011 6.058 6.104 5.980 6.097 20,495,578 +0.17(+2.86%)
Aug 26, 2011 5.853 5.987 5.737 5.927 29,152,310 +0.04(+0.72%)
Aug 25, 2011 6.047 6.069 5.837 5.885 34,592,276 -0.04(-0.60%)
Aug 24, 2011 5.857 5.984 5.776 5.920 23,916,938 +0.02(+0.30%)
Aug 23, 2011 5.769 5.908 5.606 5.903 36,986,656 +0.06(+1.09%)
Aug 22, 2011 5.938 5.973 5.737 5.839 34,029,284 +0.03(+0.55%)
Aug 19, 2011 5.878 6.002 5.783 5.807 28,562,188 -0.12(-1.97%)
Aug 18, 2011 5.991 6.019 5.804 5.924 37,600,304 -0.34(-5.41%)
Aug 17, 2011 6.157 6.273 6.136 6.263 23,486,886 +0.18(+3.02%)
Aug 16, 2011 6.055 6.122 5.947 6.079 24,255,812 -0.07(-1.20%)
Aug 15, 2011 6.125 6.175 6.097 6.153 29,919,592 +0.15(+2.47%)
Aug 12, 2011 6.019 6.099 5.878 6.005 24,085,440 +0.05(+0.83%)
Aug 11, 2011 5.829 6.023 5.698 5.956 38,014,936 +0.25(+4.46%)
Aug 10, 2011 5.825 5.963 5.638 5.702 62,555,148 -0.26(-4.38%)
Aug 09, 2011 5.952 5.966 5.601 5.963 44,410,008 +0.32(+5.76%)
Aug 08, 2011 5.952 6.040 5.567 5.638 58,623,572 -0.60(-9.57%)
Aug 05, 2011 6.319 6.393 5.922 6.235 61,917,348 +0.10(+1.67%)
Aug 04, 2011 6.326 6.355 6.044 6.132 61,568,456 -0.40(-6.06%)
Aug 03, 2011 6.517 6.549 6.358 6.528 44,128,140 -0.03(-0.43%)
Aug 02, 2011 6.743 6.750 6.524 6.556 33,216,794 -0.27(-3.89%)
Aug 01, 2011 6.909 6.922 6.705 6.821 26,758,388 +0.04(+0.52%)
Jul 29, 2011 6.687 6.863 6.634 6.786 36,752,808 +0.07(+1.00%)
Jul 28, 2011 6.595 6.789 6.595 6.719 37,457,432 +0.08(+1.22%)
Jul 27, 2011 6.648 6.648 6.472 6.637 49,186,980 -0.13(-1.88%)
Jul 26, 2011 6.733 6.796 6.680 6.765 17,374,372 +0.01(+0.10%)
Jul 25, 2011 6.683 6.786 6.662 6.757 15,352,882 -0.03(-0.47%)
Jul 22, 2011 6.839 6.860 6.768 6.789 18,321,140 +0.02(+0.37%)
Jul 21, 2011 6.701 6.856 6.694 6.765 52,982,840 +0.14(+2.19%)
Jul 20, 2011 6.574 6.659 6.539 6.620 42,793,368 +0.13(+2.07%)
Jul 19, 2011 6.422 6.514 6.405 6.486 29,121,068 +0.15(+2.40%)
Jul 18, 2011 6.394 6.433 6.250 6.334 55,294,788 -0.19(-2.92%)
Jul 15, 2011 6.669 6.683 6.489 6.525 33,333,648 -0.06(-0.86%)
Jul 14, 2011 6.729 6.743 6.560 6.581 51,810,832 -0.14(-2.05%)
Jul 13, 2011 6.669 6.876 6.588 6.719 55,736,148 +0.12(+1.87%)
Jul 12, 2011 6.765 6.789 6.581 6.595 55,440,732 -0.12(-1.79%)
Jul 11, 2011 6.892 6.920 6.715 6.715 43,639,308 -0.34(-4.80%)
Jul 08, 2011 7.121 7.121 6.997 7.054 22,836,488 -0.12(-1.72%)
Jul 07, 2011 7.297 7.325 7.170 7.177 24,780,072 -0.07(-0.97%)
Jul 06, 2011 7.273 7.332 7.191 7.248 16,441,170 -0.06(-0.77%)
Jul 05, 2011 7.301 7.343 7.269 7.304 16,764,446 -0.00(-0.05%)
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.