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 )

2.425 +0.005 (+0.21%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 11, 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 (%)
Aug 31, 2010 5.999 6.057 5.923 6.016 341,945 +0.10(+1.74%)
Aug 30, 2010 6.021 6.030 5.886 5.913 22,490,298 +0.01(+0.17%)
Aug 27, 2010 6.040 6.047 5.855 5.903 25,434,102 -0.04(-0.63%)
Aug 26, 2010 5.923 6.002 5.836 5.940 4,375 -0.02(-0.40%)
Aug 25, 2010 5.961 5.988 5.865 5.964 33,187,392 -0.04(-0.68%)
Aug 24, 2010 6.067 6.071 5.968 6.006 32,134,564 -0.15(-2.45%)
Aug 23, 2010 6.215 6.263 6.146 6.156 20,305,632 -0.05(-0.88%)
Aug 20, 2010 6.177 6.215 6.126 6.211 17,476,856 -0.02(-0.38%)
Aug 19, 2010 6.311 6.352 6.198 6.235 27,121,916 -0.09(-1.36%)
Aug 18, 2010 6.246 6.331 6.228 6.321 35,503 +0.07(+1.10%)
Aug 17, 2010 6.249 6.280 6.218 6.252 25,634 +0.02(+0.33%)
Aug 16, 2010 6.156 6.232 6.098 6.232 16,795,030 +0.09(+1.39%)
Aug 13, 2010 6.146 6.222 6.095 6.146 21,208,142 +0.03(+0.45%)
Aug 12, 2010 6.002 6.146 5.982 6.119 20,824,664 +0.04(+0.62%)
Aug 11, 2010 6.170 6.174 6.044 6.081 16,453 -0.23(-3.59%)
Aug 10, 2010 6.304 6.307 6.242 6.307 2,042 -0.06(-0.97%)
Aug 09, 2010 6.338 6.417 6.331 6.369 20,099,692 +0.05(+0.81%)
Aug 06, 2010 6.318 6.338 6.218 6.318 23,490,216 -0.01(-0.11%)
Aug 05, 2010 6.232 6.369 6.232 6.324 25,040,514 +0.04(+0.71%)
Aug 04, 2010 6.318 6.366 6.242 6.280 24,557 -0.04(-0.60%)
Aug 03, 2010 6.359 6.407 6.297 6.318 57,018 -0.17(-2.55%)
Aug 02, 2010 6.472 6.507 6.407 6.483 28,620,952 +0.10(+1.56%)
Jul 30, 2010 6.383 6.428 6.226 6.383 31,711,254 +0.04(+0.59%)
Jul 29, 2010 6.342 6.442 6.277 6.346 7,632 -0.01(-0.16%)
Jul 28, 2010 6.154 6.390 6.116 6.356 56,206,724 +0.30(+4.92%)
Jul 27, 2010 6.147 6.185 6.054 6.058 22,403,370 -0.04(-0.73%)
Jul 26, 2010 6.095 6.130 6.051 6.102 17,732,376 -0.01(-0.17%)
Jul 23, 2010 6.024 6.113 6.003 6.113 23,061,254 +0.04(+0.68%)
Jul 22, 2010 5.948 6.094 5.938 6.072 36,963 +0.24(+4.05%)
Jul 21, 2010 5.938 5.945 5.801 5.835 29,865,030 -0.07(-1.10%)
Jul 20, 2010 5.722 5.921 5.708 5.900 12,637 +0.12(+2.01%)
Jul 19, 2010 5.671 5.791 5.664 5.784 23,058,784 +0.15(+2.74%)
Jul 16, 2010 5.630 5.801 5.616 5.630 27,971,560 -0.12(-2.14%)
Jul 15, 2010 5.811 5.869 5.722 5.753 27,235,486 -0.09(-1.47%)
Jul 14, 2010 5.784 5.873 5.756 5.839 18,019 -0.58(-8.97%)
Jul 13, 2010 6.383 6.469 6.366 6.414 19,213,650 +0.06(+0.97%)
Jul 12, 2010 6.404 6.472 6.301 6.352 23,500,648 -0.15(-2.32%)
Jul 09, 2010 6.503 6.510 6.328 6.503 18,231,324 +0.10(+1.50%)
Jul 08, 2010 6.226 6.421 6.202 6.407 12,465 +0.20(+3.14%)
Jul 07, 2010 5.900 6.219 5.900 6.212 44,173,388 +0.38(+6.52%)
Jul 06, 2010 5.866 5.928 5.753 5.832 11,011 +0.01(+0.12%)
Jul 02, 2010 5.825 5.859 5.660 5.825 24,158,880 +0.23(+4.03%)
Jul 01, 2010 5.599 5.685 5.401 5.599 37,171,972 +0.17(+3.09%)
Jun 30, 2010 5.517 5.610 5.421 5.431 35,959,160 -0.06(-1.12%)
Jun 29, 2010 5.651 5.668 5.435 5.493 32,800 -0.35(-6.06%)
Jun 25, 2010 5.847 5.854 5.691 5.847 14,500,456 +0.08(+1.42%)
Jun 24, 2010 5.888 5.895 5.725 5.766 13,298 -0.14(-2.42%)
Jun 23, 2010 5.932 5.943 5.793 5.909 28,482,446 -0.02(-0.29%)
Jun 22, 2010 6.045 6.113 5.922 5.926 1,174 -0.12(-1.97%)
Jun 21, 2010 6.082 6.106 6.001 6.045 20,854,662 +0.10(+1.72%)
Jun 18, 2010 5.943 5.980 5.875 5.943 18,720,942 +0.05(+0.87%)
Jun 17, 2010 5.990 6.014 5.844 5.892 29,261 -0.06(-0.97%)
Jun 16, 2010 5.817 5.994 5.789 5.949 18,085,520 +0.04(+0.69%)
Jun 15, 2010 5.759 5.919 5.735 5.909 18,697,468 +0.19(+3.40%)
Jun 14, 2010 5.871 5.871 5.701 5.714 19,425,186 -0.06(-1.12%)
Jun 11, 2010 5.629 5.793 5.626 5.779 20,127,860 +0.03(+0.53%)
Jun 10, 2010 5.612 5.752 5.606 5.749 16,294 +0.28(+5.11%)
Jun 09, 2010 5.606 5.633 5.445 5.469 24,381,766 -0.07(-1.35%)
Jun 08, 2010 5.439 5.558 5.364 5.544 31,704,854 +0.15(+2.84%)
Jun 07, 2010 5.561 5.585 5.391 5.391 24,239,726 -0.15(-2.64%)
Jun 04, 2010 5.537 5.684 5.524 5.537 22,168,030 -0.19(-3.39%)
Jun 03, 2010 5.868 5.895 5.657 5.732 20,658,342 -0.07(-1.29%)
Jun 02, 2010 5.623 5.810 5.606 5.806 448,191 +0.19(+3.38%)
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.