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 (%)
Oct 31, 2011 6.559 6.592 6.442 6.442 25,619,488 -0.25(-3.75%)
Oct 28, 2011 6.591 6.729 6.566 6.693 27,730,142 +0.08(+1.18%)
Oct 27, 2011 6.541 6.764 6.403 6.615 75,427,240 +0.40(+6.44%)
Oct 26, 2011 6.205 6.237 5.978 6.215 36,434,360 +0.07(+1.21%)
Oct 25, 2011 6.215 6.215 5.971 6.141 36,077,588 -0.16(-2.47%)
Oct 24, 2011 6.021 6.318 6.017 6.297 31,659,084 +0.28(+4.59%)
Oct 21, 2011 5.918 6.035 5.886 6.021 26,411,866 +0.19(+3.34%)
Oct 20, 2011 5.822 5.877 5.644 5.826 20,752,078 -0.04(-0.66%)
Oct 19, 2011 5.918 5.982 5.791 5.865 29,791,172 -0.08(-1.31%)
Oct 18, 2011 5.776 5.996 5.684 5.943 24,483,536 +0.18(+3.07%)
Oct 17, 2011 5.854 5.872 5.750 5.766 16,368,905 -0.22(-3.61%)
Oct 14, 2011 5.957 5.996 5.890 5.982 16,787,978 +0.10(+1.68%)
Oct 13, 2011 5.876 5.915 5.738 5.883 24,198,862 -0.05(-0.78%)
Oct 12, 2011 5.808 6.049 5.805 5.929 26,680,780 +0.18(+3.14%)
Oct 11, 2011 5.681 5.822 5.628 5.748 31,289,112 +0.05(+0.93%)
Oct 10, 2011 5.571 5.734 5.564 5.695 26,464,164 +0.29(+5.44%)
Oct 07, 2011 5.628 5.679 5.359 5.401 27,444,298 -0.18(-3.17%)
Oct 06, 2011 5.511 5.582 5.430 5.578 38,231,308 +0.24(+4.51%)
Oct 05, 2011 5.256 5.362 5.180 5.338 28,811,938 +0.12(+2.24%)
Oct 04, 2011 5.033 5.235 4.948 5.221 42,067,380 +0.12(+2.42%)
Oct 03, 2011 5.221 5.292 5.090 5.097 41,105,124 -0.13(-2.57%)
Sep 30, 2011 5.362 5.384 5.117 5.232 54,209,828 -0.24(-4.40%)
Sep 29, 2011 5.511 5.585 5.355 5.472 35,997,712 +0.07(+1.24%)
Sep 28, 2011 5.522 5.617 5.391 5.405 31,586,096 -0.12(-2.18%)
Sep 27, 2011 5.490 5.631 5.488 5.525 39,073,072 +0.18(+3.44%)
Sep 26, 2011 5.278 5.341 5.129 5.341 47,746,844 +0.12(+2.23%)
Sep 23, 2011 5.221 5.306 5.135 5.225 44,543,092 +0.02(+0.48%)
Sep 22, 2011 5.242 5.387 5.125 5.200 44,108,692 -0.35(-6.25%)
Sep 21, 2011 5.730 5.780 5.546 5.546 48,454,484 -0.26(-4.45%)
Sep 20, 2011 5.822 5.904 5.766 5.805 15,304,196 -0.05(-0.85%)
Sep 19, 2011 5.805 5.879 5.776 5.854 21,006,452 -0.22(-3.55%)
Sep 16, 2011 6.088 6.119 5.971 6.070 21,604,754 +0.03(+0.47%)
Sep 15, 2011 6.035 6.098 5.960 6.042 17,983,430 +0.14(+2.34%)
Sep 14, 2011 5.879 5.960 5.695 5.904 23,553,534 +0.06(+0.97%)
Sep 13, 2011 5.950 5.950 5.741 5.847 23,835,228 -0.04(-0.60%)
Sep 12, 2011 5.932 5.996 5.695 5.882 34,817,272 -0.20(-3.26%)
Sep 09, 2011 6.183 6.187 6.013 6.081 31,171,338 -0.31(-4.87%)
Sep 08, 2011 6.406 6.487 6.360 6.392 16,925,580 -0.09(-1.42%)
Sep 07, 2011 6.392 6.484 6.339 6.484 15,733,991 +0.21(+3.33%)
Sep 06, 2011 5.932 6.282 5.660 6.275 34,517,304 -0.10(-1.61%)
Sep 02, 2011 6.477 6.569 6.307 6.378 39,882,652 -0.32(-4.76%)
Sep 01, 2011 6.502 6.757 6.463 6.697 65,992,036 +0.39(+6.11%)
Aug 31, 2011 6.223 6.347 6.184 6.311 25,443,086 +0.15(+2.41%)
Aug 30, 2011 6.050 6.198 6.025 6.163 18,892,596 +0.06(+0.93%)
Aug 29, 2011 6.067 6.113 5.989 6.106 20,464,652 +0.17(+2.86%)
Aug 26, 2011 5.862 5.997 5.745 5.936 29,108,322 +0.04(+0.72%)
Aug 25, 2011 6.057 6.078 5.846 5.894 34,540,076 -0.04(-0.60%)
Aug 24, 2011 5.866 5.993 5.784 5.929 23,880,850 +0.02(+0.30%)
Aug 23, 2011 5.777 5.917 5.615 5.912 36,930,844 +0.06(+1.09%)
Aug 22, 2011 5.947 5.982 5.745 5.848 33,977,932 +0.03(+0.55%)
Aug 19, 2011 5.887 6.011 5.791 5.816 28,519,090 -0.12(-1.97%)
Aug 18, 2011 6.000 6.028 5.813 5.933 37,543,564 -0.34(-5.41%)
Aug 17, 2011 6.166 6.283 6.145 6.272 23,451,444 +0.18(+3.02%)
Aug 16, 2011 6.064 6.131 5.956 6.088 24,219,210 -0.07(-1.20%)
Aug 15, 2011 6.134 6.184 6.106 6.163 29,874,444 +0.15(+2.47%)
Aug 12, 2011 6.028 6.108 5.887 6.014 24,049,096 +0.05(+0.83%)
Aug 11, 2011 5.837 6.032 5.707 5.965 37,957,572 +0.25(+4.46%)
Aug 10, 2011 5.834 5.972 5.646 5.710 62,460,756 -0.26(-4.38%)
Aug 09, 2011 5.961 5.975 5.609 5.972 44,342,996 +0.33(+5.76%)
Aug 08, 2011 5.961 6.050 5.576 5.646 58,535,108 -0.60(-9.57%)
Aug 05, 2011 6.329 6.403 5.931 6.244 61,823,916 +0.10(+1.67%)
Aug 04, 2011 6.336 6.364 6.053 6.141 61,475,552 -0.40(-6.06%)
Aug 03, 2011 6.527 6.559 6.368 6.537 44,061,552 -0.03(-0.43%)
Aug 02, 2011 6.753 6.760 6.534 6.566 33,166,672 -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.