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 (%)
Jun 30, 2010 5.525 5.618 5.429 5.439 35,906,068 -0.06(-1.12%)
Jun 29, 2010 5.659 5.676 5.443 5.501 32,752 -0.35(-6.06%)
Jun 25, 2010 5.856 5.863 5.699 5.856 14,479,043 +0.08(+1.42%)
Jun 24, 2010 5.897 5.904 5.733 5.774 13,279 -0.14(-2.42%)
Jun 23, 2010 5.941 5.951 5.801 5.917 28,440,388 -0.02(-0.29%)
Jun 22, 2010 6.054 6.122 5.931 5.934 1,172 -0.12(-1.97%)
Jun 21, 2010 6.091 6.115 6.009 6.054 20,823,868 +0.10(+1.72%)
Jun 18, 2010 5.951 5.989 5.883 5.951 18,693,298 +0.05(+0.87%)
Jun 17, 2010 5.999 6.023 5.853 5.900 29,217 -0.06(-0.97%)
Jun 16, 2010 5.825 6.003 5.798 5.958 18,058,814 +0.04(+0.69%)
Jun 15, 2010 5.767 5.928 5.743 5.917 18,669,858 +0.19(+3.40%)
Jun 14, 2010 5.880 5.880 5.709 5.723 19,396,502 -0.06(-1.12%)
Jun 11, 2010 5.638 5.801 5.634 5.788 20,098,138 +0.03(+0.53%)
Jun 10, 2010 5.621 5.760 5.614 5.757 16,270 +0.28(+5.11%)
Jun 09, 2010 5.614 5.641 5.454 5.477 24,345,762 -0.08(-1.35%)
Jun 08, 2010 5.447 5.566 5.372 5.552 31,658,036 +0.15(+2.84%)
Jun 07, 2010 5.569 5.593 5.399 5.399 24,203,932 -0.15(-2.64%)
Jun 04, 2010 5.546 5.692 5.532 5.546 22,135,296 -0.19(-3.39%)
Jun 03, 2010 5.876 5.904 5.665 5.740 20,627,836 -0.08(-1.29%)
Jun 02, 2010 5.631 5.818 5.614 5.815 447,529 +0.19(+3.38%)
Jun 01, 2010 5.621 5.751 5.492 5.625 5,635 +0.05(+0.98%)
May 28, 2010 5.570 5.638 5.522 5.570 26,219,394 -0.09(-1.63%)
May 27, 2010 5.529 5.662 5.471 5.662 32,249,108 +0.29(+5.46%)
May 26, 2010 5.427 5.458 5.274 5.369 53,498 +0.01(+0.25%)
May 25, 2010 5.311 5.355 5.171 5.355 271,934 -0.18(-3.20%)
May 24, 2010 5.628 5.669 5.519 5.533 42,863,052 -0.12(-2.05%)
May 21, 2010 5.246 5.659 5.243 5.649 61,736,872 +0.32(+5.95%)
May 20, 2010 5.304 5.488 5.284 5.332 69,388 -0.22(-3.99%)
May 19, 2010 5.526 5.621 5.434 5.553 45,745,036 -0.20(-3.44%)
May 18, 2010 6.034 6.051 5.710 5.751 112,654 -0.13(-2.15%)
May 17, 2010 5.945 6.012 5.696 5.877 24,452,504 -0.05(-0.86%)
May 14, 2010 5.928 5.983 5.802 5.928 21,562,690 -0.15(-2.47%)
May 13, 2010 6.136 6.177 6.058 6.078 16,135,106 -0.07(-1.16%)
May 12, 2010 6.153 6.174 6.088 6.150 20,367,170 +0.07(+1.18%)
May 11, 2010 6.204 6.223 6.078 6.078 14,412 -0.10(-1.65%)
May 10, 2010 6.143 6.180 6.119 6.180 35,125,988 +0.42(+7.34%)
May 07, 2010 5.751 5.833 5.492 5.758 58,006,456 -0.03(-0.53%)
May 06, 2010 5.887 6.010 5.430 5.788 7,718 -0.08(-1.34%)
May 05, 2010 5.947 6.092 5.857 5.867 33,885,388 -0.18(-3.04%)
May 04, 2010 6.194 6.194 6.017 6.051 109,028 -0.27(-4.32%)
May 03, 2010 6.386 6.437 6.273 6.324 15,831,098 -0.02(-0.32%)
Apr 30, 2010 6.372 6.440 6.321 6.345 26,464,156 +0.01(+0.11%)
Apr 29, 2010 6.236 6.406 6.234 6.338 27,096,006 +0.20(+3.33%)
Apr 28, 2010 6.147 6.171 6.007 6.133 34,518,148 +0.16(+2.62%)
Apr 27, 2010 6.086 6.150 5.939 5.977 69,098 -0.19(-3.15%)
Apr 26, 2010 6.249 6.249 6.154 6.171 21,287,870 -0.04(-0.60%)
Apr 23, 2010 6.174 6.225 6.130 6.208 15,193,079 -0.02(-0.27%)
Apr 22, 2010 6.171 6.236 6.079 6.225 26,920,514 +0.01(+0.11%)
Apr 21, 2010 6.321 6.329 6.118 6.219 21,323 -0.04(-0.71%)
Apr 20, 2010 6.242 6.287 6.191 6.263 18,171,018 +0.05(+0.88%)
Apr 19, 2010 6.208 6.278 6.103 6.208 29,953,942 -0.02(-0.38%)
Apr 16, 2010 6.355 6.382 6.178 6.232 29,632,672 -0.19(-2.92%)
Apr 15, 2010 6.495 6.566 6.403 6.420 26,973,754 -0.11(-1.67%)
Apr 14, 2010 6.467 6.549 6.454 6.529 24,473,060 +0.04(+0.63%)
Apr 13, 2010 6.522 6.542 6.440 6.488 16,217,272 -0.03(-0.47%)
Apr 12, 2010 6.570 6.583 6.503 6.518 15,564,174 -0.04(-0.57%)
Apr 09, 2010 6.518 6.583 6.474 6.556 21,688,442 +0.04(+0.63%)
Apr 08, 2010 6.283 6.553 6.260 6.515 24,917,858 +0.16(+2.58%)
Apr 07, 2010 6.440 6.450 6.283 6.351 23,972,840 -0.10(-1.48%)
Apr 06, 2010 6.437 6.501 6.334 6.447 23,733,764 -0.06(-0.89%)
Apr 05, 2010 6.508 6.546 6.481 6.505 21,295,366 -0.00(-0.01%)
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.