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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2010 7.071 7.127 7.004 7.088 8,478,610 +0.03(+0.45%)
Dec 30, 2010 6.980 7.074 6.970 7.057 16,438,863 +0.10(+1.51%)
Dec 29, 2010 6.795 6.968 6.795 6.952 21,068,212 +0.21(+3.16%)
Dec 28, 2010 6.788 6.809 6.739 6.739 15,898,804 -0.07(-1.03%)
Dec 27, 2010 6.816 6.875 6.781 6.809 14,299,628 -0.06(-0.81%)
Dec 23, 2010 6.886 6.980 6.865 6.865 20,789,010 -0.06(-0.86%)
Dec 22, 2010 6.781 6.924 6.756 6.924 30,121,094 +0.17(+2.53%)
Dec 21, 2010 6.749 6.844 6.714 6.753 30,863,296 +0.10(+1.58%)
Dec 20, 2010 6.714 6.735 6.634 6.648 27,035,466 -0.09(-1.30%)
Dec 17, 2010 6.676 6.746 6.669 6.735 26,415,128 -0.01(-0.21%)
Dec 16, 2010 6.802 6.819 6.704 6.749 24,214,184 -0.04(-0.62%)
Dec 15, 2010 6.858 6.872 6.774 6.791 23,218,434 -0.13(-1.87%)
Dec 14, 2010 6.833 6.945 6.802 6.921 32,583,814 -0.01(-0.10%)
Dec 13, 2010 6.770 6.935 6.749 6.928 40,962,820 +0.16(+2.37%)
Dec 10, 2010 6.749 6.777 6.680 6.767 25,626,230 +0.00(+0.05%)
Dec 09, 2010 6.879 6.889 6.711 6.763 26,708,120 -0.12(-1.68%)
Dec 08, 2010 6.928 6.963 6.830 6.879 29,487,298 -0.17(-2.40%)
Dec 07, 2010 7.092 7.113 6.889 7.048 36,186,704 +0.10(+1.37%)
Dec 06, 2010 6.967 6.984 6.929 6.953 26,861,470 -0.06(-0.88%)
Dec 03, 2010 7.060 7.142 6.991 7.015 32,670,686 -0.17(-2.39%)
Dec 02, 2010 7.125 7.187 7.084 7.187 21,593,414 +0.08(+1.16%)
Dec 01, 2010 7.039 7.125 7.015 7.105 29,674,022 +0.22(+3.16%)
Nov 30, 2010 6.871 6.984 6.830 6.887 25,752,282 -0.06(-0.90%)
Nov 29, 2010 6.899 6.960 6.789 6.950 21,104,152 +0.03(+0.50%)
Nov 26, 2010 6.905 6.988 6.881 6.916 13,642,479 -0.18(-2.52%)
Nov 24, 2010 7.036 7.094 7.094 7.094 29,694,050 +0.24(+3.51%)
Nov 23, 2010 6.916 6.919 6.806 6.854 34,146,052 -0.18(-2.59%)
Nov 22, 2010 7.108 7.146 6.947 7.036 30,540,662 -0.15(-2.10%)
Nov 19, 2010 7.149 7.208 7.036 7.187 14,693,443 +0.01(+0.10%)
Nov 18, 2010 7.160 7.229 7.132 7.180 24,988,620 +0.15(+2.15%)
Nov 17, 2010 7.060 7.108 7.026 7.029 23,025,718 +0.01(+0.15%)
Nov 16, 2010 7.149 7.177 6.943 7.019 28,688,958 -0.19(-2.58%)
Nov 15, 2010 7.218 7.273 7.122 7.204 15,170,560 +0.02(+0.34%)
Nov 12, 2010 7.218 7.294 7.098 7.180 31,356,308 -0.13(-1.74%)
Nov 11, 2010 7.335 7.356 7.249 7.308 21,681,212 -0.12(-1.57%)
Nov 10, 2010 7.445 7.507 7.321 7.424 46,124,100 +0.02(+0.23%)
Nov 09, 2010 7.607 7.665 7.352 7.407 39,530,940 -0.26(-3.45%)
Nov 08, 2010 7.586 7.681 7.572 7.672 22,527,276 -0.06(-0.80%)
Nov 05, 2010 7.686 7.748 7.651 7.734 31,401,326 +0.01(+0.13%)
Nov 04, 2010 7.655 7.734 7.614 7.724 28,875,574 +0.09(+1.13%)
Nov 03, 2010 7.565 7.641 7.524 7.638 62,619,320 -0.03(-0.37%)
Nov 02, 2010 7.466 7.666 7.425 7.666 38,379,688 +0.22(+3.00%)
Nov 01, 2010 7.226 7.442 7.198 7.442 36,065,896 +0.30(+4.13%)
Oct 29, 2010 7.195 7.198 7.126 7.147 21,643,828 +0.02(+0.24%)
Oct 28, 2010 7.250 7.257 7.112 7.130 27,776,442 -0.05(-0.67%)
Oct 27, 2010 7.325 7.384 7.157 7.178 37,717,100 -0.31(-4.17%)
Oct 25, 2010 7.408 7.528 7.394 7.490 26,944,780 +0.17(+2.35%)
Oct 22, 2010 7.380 7.422 7.305 7.319 23,964,304 -0.01(-0.14%)
Oct 21, 2010 7.459 7.569 7.277 7.329 29,187,760 -0.17(-2.25%)
Oct 20, 2010 7.336 7.552 7.332 7.497 26,087,020 +0.19(+2.59%)
Oct 19, 2010 7.343 7.473 7.260 7.308 39,473,516 -0.29(-3.80%)
Oct 18, 2010 7.446 7.604 7.425 7.597 24,502,056 +0.04(+0.59%)
Oct 15, 2010 7.617 7.621 7.511 7.552 31,714,618 -0.02(-0.27%)
Oct 14, 2010 7.604 7.635 7.525 7.573 29,893,396 -0.08(-0.99%)
Oct 13, 2010 7.528 7.690 7.514 7.648 33,069,276 +0.16(+2.16%)
Oct 12, 2010 7.456 7.535 7.374 7.487 21,252,830 +0.04(+0.55%)
Oct 11, 2010 7.487 7.532 7.404 7.446 19,761,746 -0.01(-0.18%)
Oct 08, 2010 7.459 7.470 7.240 7.459 21,387,988 +0.23(+3.14%)
Oct 07, 2010 7.315 7.315 7.167 7.233 12,805 -0.01(-0.14%)
Oct 06, 2010 7.298 7.336 7.222 7.243 31,432,134 -0.05(-0.71%)
Oct 05, 2010 7.102 7.325 7.088 7.295 36,738 +0.27(+3.92%)
Oct 04, 2010 7.102 7.130 7.009 7.020 26,084,104 -0.12(-1.64%)
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.