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 (%)
Jul 29, 2011 6.697 6.874 6.644 6.796 36,697,352 +0.07(+1.00%)
Jul 28, 2011 6.605 6.799 6.605 6.729 37,400,912 +0.08(+1.22%)
Jul 27, 2011 6.658 6.658 6.481 6.648 49,112,760 -0.13(-1.88%)
Jul 26, 2011 6.743 6.807 6.690 6.775 17,348,156 +0.01(+0.10%)
Jul 25, 2011 6.693 6.796 6.672 6.768 15,329,716 -0.03(-0.47%)
Jul 22, 2011 6.849 6.870 6.778 6.799 18,293,496 +0.02(+0.37%)
Jul 21, 2011 6.711 6.867 6.704 6.775 52,902,892 +0.14(+2.19%)
Jul 20, 2011 6.584 6.669 6.549 6.630 42,728,796 +0.13(+2.07%)
Jul 19, 2011 6.432 6.524 6.414 6.496 29,077,128 +0.15(+2.40%)
Jul 18, 2011 6.404 6.443 6.259 6.344 55,211,352 -0.19(-2.92%)
Jul 15, 2011 6.679 6.693 6.499 6.534 33,283,350 -0.06(-0.86%)
Jul 14, 2011 6.739 6.754 6.570 6.591 51,732,656 -0.14(-2.05%)
Jul 13, 2011 6.679 6.886 6.598 6.729 55,652,044 +0.12(+1.87%)
Jul 12, 2011 6.775 6.800 6.591 6.605 55,357,076 -0.12(-1.79%)
Jul 11, 2011 6.902 6.930 6.725 6.725 43,573,456 -0.34(-4.80%)
Jul 08, 2011 7.132 7.132 7.008 7.065 22,802,028 -0.12(-1.72%)
Jul 07, 2011 7.308 7.337 7.181 7.188 24,742,680 -0.07(-0.97%)
Jul 06, 2011 7.284 7.344 7.202 7.259 16,416,360 -0.06(-0.77%)
Jul 05, 2011 7.312 7.354 7.280 7.315 16,739,148 -0.00(-0.05%)
Jul 01, 2011 7.206 7.361 7.153 7.319 18,242,956 +0.08(+1.12%)
Jun 30, 2011 7.262 7.284 7.209 7.238 14,287,473 +0.04(+0.49%)
Jun 29, 2011 7.107 7.216 7.089 7.202 17,006,754 +0.13(+1.90%)
Jun 28, 2011 6.881 7.093 6.856 7.068 17,626,700 +0.23(+3.35%)
Jun 27, 2011 6.741 6.864 6.716 6.839 17,445,214 +0.05(+0.78%)
Jun 24, 2011 6.832 6.832 6.742 6.786 11,673,735 -0.02(-0.31%)
Jun 23, 2011 6.681 6.825 6.681 6.808 24,368,814 -0.04(-0.62%)
Jun 22, 2011 6.776 6.962 6.769 6.850 18,969,056 +0.05(+0.78%)
Jun 21, 2011 6.776 6.818 6.755 6.797 18,239,028 +0.01(+0.16%)
Jun 20, 2011 6.802 6.808 6.783 6.786 20,960,900 +0.05(+0.78%)
Jun 17, 2011 6.744 6.776 6.667 6.734 25,394,284 +0.02(+0.31%)
Jun 16, 2011 6.790 6.811 6.611 6.713 29,858,804 -0.15(-2.15%)
Jun 15, 2011 6.801 6.885 6.762 6.860 21,689,470 +0.02(+0.26%)
Jun 14, 2011 6.874 6.938 6.829 6.843 29,386,094 +0.00(+0.05%)
Jun 13, 2011 6.755 6.885 6.748 6.839 30,875,384 +0.08(+1.25%)
Jun 10, 2011 6.843 6.850 6.699 6.755 25,623,290 -0.13(-1.94%)
Jun 09, 2011 6.923 6.934 6.826 6.888 20,010,058 -0.04(-0.51%)
Jun 08, 2011 6.976 7.001 6.867 6.923 18,108,100 -0.06(-0.86%)
Jun 07, 2011 6.934 7.046 6.927 6.983 31,037,438 +0.14(+2.00%)
Jun 06, 2011 6.931 6.969 6.815 6.846 24,893,530 -0.16(-2.26%)
Jun 03, 2011 6.829 7.092 6.820 7.004 32,994,400 +0.34(+5.11%)
May 24, 2011 6.604 6.688 6.594 6.664 19,756,812 +0.12(+1.88%)
May 23, 2011 6.471 6.604 6.443 6.541 18,561,016 -0.05(-0.80%)
May 20, 2011 6.625 6.657 6.569 6.594 17,770,502 -0.06(-0.95%)
May 19, 2011 6.678 6.734 6.590 6.657 21,651,608 +0.00(+0.05%)
May 18, 2011 6.759 6.794 6.615 6.653 25,207,836 -0.13(-1.97%)
May 17, 2011 6.590 6.787 6.558 6.787 53,455,880 +0.12(+1.79%)
May 16, 2011 6.695 6.836 6.657 6.667 19,202,482 -0.06(-0.84%)
May 13, 2011 6.927 6.931 6.674 6.723 23,443,354 -0.25(-3.62%)
May 12, 2011 6.871 7.032 6.825 6.976 34,056,372 +0.08(+1.17%)
May 11, 2011 6.973 6.973 6.857 6.896 26,075,406 -0.14(-2.04%)
May 10, 2011 6.938 7.043 6.917 7.039 29,042,790 +0.15(+2.14%)
May 09, 2011 6.829 6.892 6.716 6.892 22,576,478 +0.05(+0.77%)
May 06, 2011 6.836 6.892 6.762 6.839 28,802,368 +0.16(+2.42%)
May 05, 2011 6.688 6.801 6.625 6.678 25,913,760 -0.03(-0.42%)
May 04, 2011 6.801 6.829 6.681 6.706 38,118,260 -0.09(-1.39%)
May 03, 2011 6.910 6.927 6.759 6.801 34,588,168 -0.22(-3.20%)
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.