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 )

2.700 -0.050 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 6.567 6.601 6.450 6.450 25,585,728 -0.25(-3.75%)
Oct 28, 2011 6.599 6.737 6.574 6.702 27,693,600 +0.08(+1.18%)
Oct 27, 2011 6.550 6.773 6.411 6.624 75,327,848 +0.40(+6.44%)
Oct 26, 2011 6.213 6.245 5.986 6.224 36,386,348 +0.07(+1.21%)
Oct 25, 2011 6.224 6.224 5.979 6.149 36,030,044 -0.16(-2.47%)
Oct 24, 2011 6.029 6.326 6.025 6.305 31,617,364 +0.28(+4.59%)
Oct 21, 2011 5.926 6.043 5.894 6.029 26,377,062 +0.19(+3.34%)
Oct 20, 2011 5.830 5.885 5.651 5.834 20,724,732 -0.04(-0.66%)
Oct 19, 2011 5.926 5.990 5.798 5.873 29,751,914 -0.08(-1.31%)
Oct 18, 2011 5.784 6.004 5.692 5.951 24,451,272 +0.18(+3.07%)
Oct 17, 2011 5.862 5.880 5.758 5.773 16,347,335 -0.22(-3.61%)
Oct 14, 2011 5.965 6.004 5.897 5.990 16,765,856 +0.10(+1.68%)
Oct 13, 2011 5.883 5.922 5.745 5.890 24,166,974 -0.05(-0.78%)
Oct 12, 2011 5.816 6.057 5.812 5.936 26,645,622 +0.18(+3.14%)
Oct 11, 2011 5.688 5.830 5.635 5.756 31,247,882 +0.05(+0.93%)
Oct 10, 2011 5.579 5.742 5.571 5.703 26,429,292 +0.29(+5.44%)
Oct 07, 2011 5.635 5.687 5.366 5.408 27,408,134 -0.18(-3.17%)
Oct 06, 2011 5.518 5.589 5.437 5.586 38,180,928 +0.24(+4.51%)
Oct 05, 2011 5.263 5.369 5.187 5.345 28,773,972 +0.12(+2.24%)
Oct 04, 2011 5.040 5.242 4.955 5.228 42,011,944 +0.12(+2.42%)
Oct 03, 2011 5.228 5.299 5.097 5.104 41,050,964 -0.13(-2.57%)
Sep 30, 2011 5.370 5.391 5.123 5.239 54,138,400 -0.24(-4.40%)
Sep 29, 2011 5.518 5.593 5.362 5.479 35,950,280 +0.07(+1.24%)
Sep 28, 2011 5.529 5.625 5.398 5.412 31,544,478 -0.12(-2.18%)
Sep 27, 2011 5.497 5.639 5.495 5.532 39,021,588 +0.18(+3.44%)
Sep 26, 2011 5.285 5.348 5.136 5.348 47,683,932 +0.12(+2.23%)
Sep 23, 2011 5.228 5.313 5.142 5.231 44,484,400 +0.02(+0.48%)
Sep 22, 2011 5.249 5.394 5.132 5.207 44,050,572 -0.35(-6.25%)
Sep 21, 2011 5.738 5.788 5.554 5.554 48,390,636 -0.26(-4.45%)
Sep 20, 2011 5.830 5.911 5.773 5.812 15,284,030 -0.05(-0.85%)
Sep 19, 2011 5.812 5.887 5.784 5.862 20,978,772 -0.22(-3.55%)
Sep 16, 2011 6.096 6.128 5.979 6.078 21,576,286 +0.03(+0.47%)
Sep 15, 2011 6.043 6.106 5.968 6.050 17,959,736 +0.14(+2.34%)
Sep 14, 2011 5.887 5.968 5.703 5.911 23,522,498 +0.06(+0.97%)
Sep 13, 2011 5.958 5.958 5.749 5.855 23,803,822 -0.04(-0.60%)
Sep 12, 2011 5.940 6.004 5.703 5.890 34,771,396 -0.20(-3.26%)
Sep 09, 2011 6.191 6.195 6.021 6.089 31,130,266 -0.31(-4.87%)
Sep 08, 2011 6.414 6.496 6.368 6.400 16,903,278 -0.09(-1.42%)
Sep 07, 2011 6.400 6.492 6.347 6.492 15,713,259 +0.21(+3.33%)
Sep 06, 2011 5.940 6.290 5.667 6.283 34,471,820 -0.10(-1.61%)
Sep 02, 2011 6.485 6.577 6.315 6.386 39,830,100 -0.32(-4.76%)
Sep 01, 2011 6.511 6.766 6.472 6.705 65,905,084 +0.39(+6.11%)
Aug 31, 2011 6.231 6.355 6.192 6.320 25,409,562 +0.15(+2.41%)
Aug 30, 2011 6.058 6.206 6.033 6.171 18,867,702 +0.06(+0.93%)
Aug 29, 2011 6.075 6.121 5.997 6.114 20,437,688 +0.17(+2.86%)
Aug 26, 2011 5.870 6.004 5.753 5.944 29,069,970 +0.04(+0.72%)
Aug 25, 2011 6.065 6.086 5.854 5.902 34,494,568 -0.04(-0.60%)
Aug 24, 2011 5.873 6.001 5.792 5.937 23,849,384 +0.02(+0.30%)
Aug 23, 2011 5.785 5.925 5.622 5.919 36,882,184 +0.06(+1.09%)
Aug 22, 2011 5.955 5.990 5.753 5.856 33,933,164 +0.03(+0.55%)
Aug 19, 2011 5.895 6.019 5.799 5.824 28,481,514 -0.12(-1.97%)
Aug 18, 2011 6.008 6.036 5.820 5.941 37,494,100 -0.34(-5.41%)
Aug 17, 2011 6.174 6.291 6.153 6.281 23,420,546 +0.18(+3.02%)
Aug 16, 2011 6.072 6.139 5.964 6.096 24,187,300 -0.07(-1.20%)
Aug 15, 2011 6.143 6.192 6.114 6.171 29,835,082 +0.15(+2.47%)
Aug 12, 2011 6.036 6.116 5.895 6.022 24,017,410 +0.05(+0.83%)
Aug 11, 2011 5.845 6.040 5.714 5.973 37,907,560 +0.25(+4.46%)
Aug 10, 2011 5.842 5.980 5.654 5.718 62,378,460 -0.26(-4.38%)
Aug 09, 2011 5.969 5.983 5.617 5.980 44,284,568 +0.33(+5.76%)
Aug 08, 2011 5.969 6.058 5.583 5.654 58,457,984 -0.60(-9.57%)
Aug 05, 2011 6.337 6.412 5.939 6.252 61,742,460 +0.10(+1.67%)
Aug 04, 2011 6.344 6.373 6.061 6.150 61,394,552 -0.40(-6.06%)
Aug 03, 2011 6.535 6.567 6.376 6.546 44,003,500 -0.03(-0.43%)
Aug 02, 2011 6.762 6.769 6.543 6.574 33,122,972 -0.27(-3.89%)
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.