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 )

2.475 -0.025 (-1.00%)
Streaming Delayed Price Updated: 1:49 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 (%)
Aug 31, 2011 6.213 6.337 6.175 6.302 25,481,630 +0.15(+2.41%)
Aug 30, 2011 6.040 6.189 6.016 6.153 18,921,216 +0.06(+0.93%)
Aug 29, 2011 6.058 6.104 5.980 6.097 20,495,654 +0.17(+2.86%)
Aug 26, 2011 5.853 5.987 5.737 5.927 29,152,420 +0.04(+0.72%)
Aug 25, 2011 6.047 6.069 5.837 5.885 34,592,404 -0.04(-0.60%)
Aug 24, 2011 5.857 5.984 5.776 5.920 23,917,028 +0.02(+0.30%)
Aug 23, 2011 5.769 5.908 5.606 5.903 36,986,792 +0.06(+1.09%)
Aug 22, 2011 5.938 5.973 5.737 5.839 34,029,408 +0.03(+0.55%)
Aug 19, 2011 5.878 6.002 5.783 5.807 28,562,294 -0.12(-1.97%)
Aug 18, 2011 5.991 6.019 5.804 5.924 37,600,444 -0.34(-5.41%)
Aug 17, 2011 6.157 6.273 6.136 6.263 23,486,972 +0.18(+3.02%)
Aug 16, 2011 6.055 6.122 5.947 6.079 24,255,902 -0.07(-1.20%)
Aug 15, 2011 6.125 6.175 6.097 6.153 29,919,702 +0.15(+2.47%)
Aug 12, 2011 6.019 6.099 5.878 6.005 24,085,530 +0.05(+0.83%)
Aug 11, 2011 5.829 6.023 5.698 5.956 38,015,076 +0.25(+4.46%)
Aug 10, 2011 5.825 5.963 5.638 5.702 62,555,380 -0.26(-4.38%)
Aug 09, 2011 5.952 5.966 5.601 5.963 44,410,172 +0.32(+5.76%)
Aug 08, 2011 5.952 6.040 5.567 5.638 58,623,788 -0.60(-9.57%)
Aug 05, 2011 6.319 6.393 5.922 6.235 61,917,580 +0.10(+1.67%)
Aug 04, 2011 6.326 6.355 6.044 6.132 61,568,684 -0.40(-6.06%)
Aug 03, 2011 6.517 6.549 6.358 6.528 44,128,304 -0.03(-0.43%)
Aug 02, 2011 6.743 6.750 6.524 6.556 33,216,918 -0.27(-3.89%)
Aug 01, 2011 6.909 6.922 6.705 6.821 26,758,486 +0.04(+0.52%)
Jul 29, 2011 6.687 6.863 6.634 6.786 36,752,944 +0.07(+1.00%)
Jul 28, 2011 6.595 6.789 6.595 6.719 37,457,568 +0.08(+1.22%)
Jul 27, 2011 6.648 6.648 6.472 6.637 49,187,156 -0.13(-1.88%)
Jul 26, 2011 6.733 6.796 6.680 6.764 17,374,434 +0.01(+0.10%)
Jul 25, 2011 6.683 6.786 6.662 6.757 15,352,938 -0.03(-0.47%)
Jul 22, 2011 6.839 6.860 6.768 6.789 18,321,208 +0.02(+0.37%)
Jul 21, 2011 6.701 6.856 6.694 6.764 52,983,032 +0.14(+2.19%)
Jul 20, 2011 6.574 6.659 6.539 6.620 42,793,524 +0.13(+2.07%)
Jul 19, 2011 6.422 6.514 6.405 6.486 29,121,174 +0.15(+2.40%)
Jul 18, 2011 6.394 6.433 6.250 6.334 55,294,988 -0.19(-2.92%)
Jul 15, 2011 6.669 6.683 6.489 6.525 33,333,768 -0.06(-0.86%)
Jul 14, 2011 6.729 6.743 6.560 6.581 51,811,020 -0.14(-2.05%)
Jul 13, 2011 6.669 6.876 6.588 6.719 55,736,348 +0.12(+1.87%)
Jul 12, 2011 6.765 6.789 6.581 6.595 55,440,944 -0.12(-1.79%)
Jul 11, 2011 6.892 6.920 6.715 6.715 43,639,476 -0.34(-4.80%)
Jul 08, 2011 7.121 7.121 6.997 7.054 22,836,576 -0.12(-1.72%)
Jul 07, 2011 7.297 7.325 7.170 7.177 24,780,166 -0.07(-0.97%)
Jul 06, 2011 7.272 7.332 7.191 7.248 16,441,233 -0.06(-0.77%)
Jul 05, 2011 7.301 7.343 7.269 7.304 16,764,509 -0.00(-0.05%)
Jul 01, 2011 7.195 7.350 7.142 7.308 18,270,596 +0.08(+1.12%)
Jun 30, 2011 7.251 7.272 7.198 7.227 14,309,120 +0.04(+0.49%)
Jun 29, 2011 7.096 7.205 7.079 7.191 17,032,520 +0.13(+1.90%)
Jun 28, 2011 6.870 7.082 6.846 7.057 17,653,406 +0.23(+3.35%)
Jun 27, 2011 6.731 6.853 6.706 6.829 17,471,644 +0.05(+0.78%)
Jun 24, 2011 6.822 6.822 6.731 6.776 11,691,421 -0.02(-0.31%)
Jun 23, 2011 6.671 6.815 6.671 6.797 24,405,732 -0.04(-0.62%)
Jun 22, 2011 6.766 6.952 6.759 6.839 18,997,794 +0.05(+0.78%)
Jun 21, 2011 6.766 6.808 6.745 6.787 18,266,660 +0.01(+0.16%)
Jun 20, 2011 6.792 6.797 6.773 6.776 20,992,656 +0.05(+0.78%)
Jun 17, 2011 6.734 6.766 6.657 6.724 25,432,758 +0.02(+0.31%)
Jun 16, 2011 6.780 6.801 6.601 6.703 29,904,042 -0.15(-2.15%)
Jun 15, 2011 6.790 6.874 6.752 6.850 21,722,330 +0.02(+0.26%)
Jun 14, 2011 6.864 6.927 6.818 6.832 29,430,614 +0.00(+0.05%)
Jun 13, 2011 6.745 6.874 6.738 6.829 30,922,162 +0.08(+1.25%)
Jun 10, 2011 6.832 6.839 6.689 6.745 25,662,110 -0.13(-1.94%)
Jun 09, 2011 6.913 6.924 6.815 6.878 20,040,374 -0.04(-0.51%)
Jun 08, 2011 6.966 6.990 6.857 6.913 18,135,534 -0.06(-0.86%)
Jun 07, 2011 6.924 7.036 6.917 6.973 31,084,460 +0.14(+2.00%)
Jun 06, 2011 6.920 6.959 6.804 6.836 24,931,244 -0.16(-2.26%)
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.