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 )

2.485 -0.015 (-0.60%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 7, 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 (%)
Feb 26, 2010 5.830 5.908 5.759 5.884 21,646,470 +0.06(+1.05%)
Feb 25, 2010 5.663 5.854 5.609 5.823 28,369,746 +0.03(+0.53%)
Feb 24, 2010 5.809 5.864 5.728 5.793 24,077,036 -0.03(-0.47%)
Feb 23, 2010 5.935 5.969 5.782 5.820 23,963,280 -0.20(-3.28%)
Feb 22, 2010 6.109 6.129 5.996 6.017 18,628,750 -0.07(-1.12%)
Feb 19, 2010 6.027 6.139 6.017 6.085 16,746,843 -0.04(-0.72%)
Feb 18, 2010 6.007 6.180 5.990 6.129 38,426,176 +0.06(+1.01%)
Feb 17, 2010 6.036 6.088 5.898 6.068 26,682,928 +0.07(+1.25%)
Feb 16, 2010 6.054 6.102 5.874 5.993 15,972,138 +0.11(+1.85%)
Feb 12, 2010 5.674 5.884 5.884 5.884 33,954,932 -0.05(-0.92%)
Feb 11, 2010 5.704 5.973 5.677 5.939 39,444,800 +0.17(+2.90%)
Feb 10, 2010 5.761 5.808 5.679 5.771 33,383,342 +0.03(+0.53%)
Feb 09, 2010 5.632 5.849 5.622 5.740 54,188,028 +0.27(+4.90%)
Feb 08, 2010 5.496 5.608 5.431 5.472 32,346,442 -0.06(-1.10%)
Feb 05, 2010 5.649 5.666 5.312 5.533 43,758,632 -0.09(-1.63%)
Feb 04, 2010 5.785 5.788 5.594 5.625 39,540,532 -0.36(-6.02%)
Feb 03, 2010 6.005 6.017 5.863 5.985 18,581,448 -0.03(-0.51%)
Feb 02, 2010 6.016 6.084 5.924 6.016 40,012,244 +0.14(+2.42%)
Feb 01, 2010 5.741 5.896 5.707 5.874 29,488,540 +0.25(+4.47%)
Jan 29, 2010 5.904 5.908 5.551 5.622 40,931,244 -0.16(-2.82%)
Jan 28, 2010 5.850 5.870 5.779 5.785 35,906,400 -0.00(-0.06%)
Jan 27, 2010 5.775 5.846 5.677 5.789 47,365,936 -0.05(-0.93%)
Jan 26, 2010 5.772 6.009 5.717 5.843 42,653,312 -0.07(-1.21%)
Jan 25, 2010 6.040 6.064 5.880 5.914 35,916,632 +0.01(+0.23%)
Jan 22, 2010 5.999 6.033 5.853 5.901 48,106,220 -0.08(-1.42%)
Jan 21, 2010 6.250 6.325 5.952 5.986 44,863,352 -0.33(-5.27%)
Jan 20, 2010 6.359 6.376 6.121 6.318 34,228,488 -0.80(-11.30%)
Jan 19, 2010 7.035 7.184 7.011 7.123 27,765,888 +0.11(+1.60%)
Jan 15, 2010 7.120 7.011 7.011 7.011 27,026,698 -0.11(-1.57%)
Jan 14, 2010 7.276 7.310 7.092 7.123 25,631,268 -0.15(-2.10%)
Jan 13, 2010 7.367 7.412 7.238 7.276 28,033,042 -0.04(-0.60%)
Jan 12, 2010 7.303 7.418 7.269 7.320 17,386,078 -0.06(-0.83%)
Jan 11, 2010 7.432 7.439 7.249 7.381 19,104,070 -0.00(-0.05%)
Jan 08, 2010 7.354 7.418 7.340 7.384 15,635,896 +0.07(+1.02%)
Jan 07, 2010 7.317 7.395 7.293 7.310 16,169,668 -0.10(-1.28%)
Jan 06, 2010 7.408 7.429 7.344 7.405 26,412,432 -0.02(-0.23%)
Jan 05, 2010 7.585 7.585 7.361 7.422 41,553,388 -0.16(-2.07%)
Jan 04, 2010 7.484 7.599 7.450 7.579 21,316,912 +0.16(+2.10%)
Dec 31, 2009 7.345 7.423 7.423 7.423 17,620,044 +0.11(+1.48%)
Dec 30, 2009 7.192 7.317 7.148 7.314 15,911,886 +0.17(+2.38%)
Dec 29, 2009 7.151 7.216 7.141 7.144 15,758,199 +0.05(+0.77%)
Dec 28, 2009 7.195 7.202 7.066 7.090 10,349,011 +0.02(+0.24%)
Dec 24, 2009 7.073 7.110 7.029 7.073 3,362,260 +0.04(+0.58%)
Dec 23, 2009 7.056 7.073 6.897 7.032 17,030,786 -0.01(-0.10%)
Dec 22, 2009 7.053 7.070 6.981 7.039 20,154,276 +0.11(+1.62%)
Dec 21, 2009 7.015 7.068 6.506 6.927 20,581,754 +0.01(+0.20%)
Dec 18, 2009 6.917 7.056 6.866 6.914 30,179,028 -0.03(-0.49%)
Dec 17, 2009 7.158 7.199 6.900 6.947 34,728,864 -0.44(-5.93%)
Dec 16, 2009 7.450 7.507 7.266 7.385 25,740,898 -0.09(-1.18%)
Dec 15, 2009 7.457 7.618 7.426 7.474 17,227,546 -0.06(-0.81%)
Dec 14, 2009 7.490 7.535 7.474 7.535 16,007,788 -0.01(-0.13%)
Dec 11, 2009 7.531 7.603 7.450 7.545 19,426,422 +0.01(+0.18%)
Dec 10, 2009 7.446 7.538 7.399 7.531 19,611,892 +0.07(+1.00%)
Dec 09, 2009 7.334 7.463 7.282 7.457 22,214,878 +0.03(+0.37%)
Dec 08, 2009 7.416 7.440 7.280 7.429 27,680,124 -0.06(-0.86%)
Dec 07, 2009 7.395 7.660 7.395 7.494 28,187,508 +0.11(+1.49%)
Dec 04, 2009 7.564 7.598 7.307 7.384 30,815,296 +0.00(+0.05%)
Dec 03, 2009 7.507 7.531 7.360 7.380 24,962,786 -0.02(-0.32%)
Dec 02, 2009 7.367 7.551 7.330 7.404 32,608,298 +0.08(+1.09%)
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.