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 )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 28, 2010 5.562 5.630 5.514 5.562 26,259,116 -0.09(-1.63%)
May 27, 2010 5.521 5.654 5.463 5.654 32,297,966 +0.29(+5.46%)
May 26, 2010 5.419 5.449 5.266 5.361 53,579 +0.01(+0.25%)
May 25, 2010 5.303 5.347 5.163 5.347 272,346 -0.18(-3.20%)
May 24, 2010 5.620 5.660 5.511 5.524 42,927,988 -0.12(-2.05%)
May 21, 2010 5.238 5.650 5.235 5.640 61,830,404 +0.32(+5.95%)
May 20, 2010 5.296 5.480 5.276 5.323 69,493 -0.22(-3.99%)
May 19, 2010 5.517 5.613 5.426 5.545 45,814,340 -0.20(-3.44%)
May 18, 2010 6.025 6.042 5.701 5.742 112,825 -0.13(-2.15%)
May 17, 2010 5.936 6.003 5.688 5.868 24,489,550 -0.05(-0.86%)
May 14, 2010 5.919 5.974 5.793 5.919 21,595,358 -0.15(-2.47%)
May 13, 2010 6.127 6.168 6.048 6.069 16,159,551 -0.07(-1.16%)
May 12, 2010 6.144 6.164 6.079 6.140 20,398,026 +0.07(+1.18%)
May 11, 2010 6.195 6.214 6.069 6.069 14,434 -0.10(-1.65%)
May 10, 2010 6.134 6.171 6.110 6.171 35,179,204 +0.42(+7.34%)
May 07, 2010 5.742 5.824 5.483 5.749 58,094,336 -0.03(-0.53%)
May 06, 2010 5.878 6.001 5.422 5.780 7,729 -0.08(-1.34%)
May 05, 2010 5.938 6.083 5.848 5.858 33,936,724 -0.18(-3.04%)
May 04, 2010 6.185 6.185 6.008 6.042 109,194 -0.27(-4.32%)
May 03, 2010 6.376 6.427 6.264 6.315 15,855,080 -0.02(-0.32%)
Apr 30, 2010 6.362 6.430 6.311 6.335 26,504,246 +0.01(+0.11%)
Apr 29, 2010 6.226 6.396 6.225 6.328 27,137,052 +0.20(+3.33%)
Apr 28, 2010 6.138 6.162 5.998 6.124 34,570,440 +0.16(+2.62%)
Apr 27, 2010 6.077 6.141 5.930 5.968 69,203 -0.19(-3.15%)
Apr 26, 2010 6.240 6.240 6.145 6.162 21,320,118 -0.04(-0.60%)
Apr 23, 2010 6.165 6.216 6.121 6.199 15,216,095 -0.02(-0.27%)
Apr 22, 2010 6.162 6.226 6.070 6.216 26,961,294 +0.01(+0.11%)
Apr 21, 2010 6.311 6.320 6.109 6.209 21,356 -0.04(-0.71%)
Apr 20, 2010 6.233 6.277 6.182 6.253 18,198,544 +0.05(+0.88%)
Apr 19, 2010 6.199 6.269 6.094 6.199 29,999,318 -0.02(-0.38%)
Apr 16, 2010 6.345 6.373 6.168 6.223 29,677,562 -0.19(-2.92%)
Apr 15, 2010 6.485 6.556 6.393 6.410 27,014,614 -0.11(-1.67%)
Apr 14, 2010 6.458 6.539 6.444 6.519 24,510,134 +0.04(+0.63%)
Apr 13, 2010 6.512 6.532 6.430 6.478 16,241,839 -0.03(-0.47%)
Apr 12, 2010 6.560 6.573 6.493 6.509 15,587,752 -0.04(-0.57%)
Apr 09, 2010 6.509 6.573 6.464 6.546 21,721,298 +0.04(+0.63%)
Apr 08, 2010 6.274 6.543 6.250 6.505 24,955,606 +0.16(+2.58%)
Apr 07, 2010 6.430 6.441 6.274 6.342 24,009,154 -0.10(-1.48%)
Apr 06, 2010 6.427 6.492 6.325 6.437 23,769,716 -0.06(-0.89%)
Apr 05, 2010 6.498 6.536 6.471 6.495 21,327,626 -0.00(-0.01%)
Apr 01, 2010 6.366 6.496 6.496 6.496 41,714,176 +0.23(+3.64%)
Mar 31, 2010 6.189 6.339 6.189 6.268 28,746,934 +0.09(+1.43%)
Mar 30, 2010 6.132 6.200 6.094 6.179 25,796,634 +0.09(+1.40%)
Mar 29, 2010 5.975 6.118 5.962 6.094 24,928,926 +0.16(+2.75%)
Mar 26, 2010 5.934 5.989 5.866 5.931 26,267,458 +0.01(+0.23%)
Mar 25, 2010 5.941 6.047 5.911 5.917 46,346,208 +0.03(+0.52%)
Mar 24, 2010 5.900 5.982 5.866 5.887 31,049,256 -0.10(-1.65%)
Mar 23, 2010 6.050 6.067 5.924 5.985 37,235,696 -0.01(-0.23%)
Mar 22, 2010 5.900 6.013 5.887 5.999 26,322,338 +0.04(+0.74%)
Mar 19, 2010 6.057 6.081 5.924 5.955 26,079,222 -0.10(-1.57%)
Mar 18, 2010 6.084 6.111 5.968 6.050 26,120,054 -0.07(-1.17%)
Mar 17, 2010 6.264 6.281 6.091 6.121 27,102,026 -0.09(-1.42%)
Mar 16, 2010 6.237 6.257 6.155 6.210 21,874,136 +0.00(+0.05%)
Mar 15, 2010 6.159 6.230 6.149 6.206 17,498,392 -0.00(-0.05%)
Mar 12, 2010 6.309 6.312 6.172 6.210 19,940,756 -0.05(-0.76%)
Mar 11, 2010 6.183 6.257 6.118 6.257 18,153,546 +0.05(+0.77%)
Mar 10, 2010 6.186 6.309 6.172 6.210 19,228,682 +0.05(+0.77%)
Mar 09, 2010 6.060 6.234 6.053 6.162 28,556,240 +0.03(+0.55%)
Mar 08, 2010 6.200 6.210 6.098 6.128 21,209,460 -0.07(-1.10%)
Mar 05, 2010 6.169 6.206 6.132 6.196 21,765,478 +0.09(+1.50%)
Mar 04, 2010 6.152 6.159 6.031 6.104 20,082,058 -0.01(-0.11%)
Mar 03, 2010 6.145 6.223 6.064 6.111 24,634,570 +0.01(+0.11%)
Mar 02, 2010 6.053 6.133 6.050 6.104 19,084,548 +0.11(+1.86%)
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.