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 2, 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 (%)
Apr 29, 2011 6.966 7.131 6.963 7.099 21,212,466 +0.11(+1.56%)
Apr 28, 2011 7.082 7.099 6.920 6.991 39,865,572 -0.22(-3.07%)
Apr 27, 2011 7.422 7.433 7.141 7.212 38,348,164 -0.16(-2.14%)
Apr 26, 2011 7.366 7.433 7.324 7.370 22,982,910 +0.03(+0.38%)
Apr 25, 2011 7.303 7.363 7.268 7.342 17,869,800 +0.04(+0.58%)
Apr 21, 2011 7.349 7.415 7.243 7.299 15,557,913 -0.01(-0.19%)
Apr 20, 2011 7.285 7.317 7.222 7.313 20,904,876 +0.13(+1.86%)
Apr 19, 2011 7.089 7.201 7.089 7.180 21,854,094 +0.16(+2.30%)
Apr 18, 2011 6.945 7.061 6.889 7.019 23,783,952 -0.08(-1.09%)
Apr 15, 2011 7.145 7.145 7.019 7.096 18,003,396 +0.00(+0.00%)
Apr 14, 2011 7.124 7.177 7.064 7.096 17,036,648 -0.05(-0.69%)
Apr 13, 2011 7.205 7.208 7.092 7.145 23,540,136 -0.01(-0.20%)
Apr 12, 2011 7.163 7.215 7.071 7.159 26,016,442 -0.09(-1.21%)
Apr 11, 2011 7.331 7.384 7.212 7.247 18,026,044 -0.10(-1.34%)
Apr 08, 2011 7.436 7.450 7.296 7.345 27,037,454 -0.11(-1.46%)
Apr 07, 2011 7.377 7.489 7.363 7.454 27,486,238 +0.12(+1.68%)
Apr 06, 2011 7.398 7.416 7.298 7.331 14,299,155 -0.03(-0.39%)
Apr 05, 2011 7.296 7.410 7.272 7.359 18,428,990 +0.02(+0.24%)
Apr 04, 2011 7.352 7.380 7.289 7.342 15,879,106 -0.04(-0.48%)
Apr 01, 2011 7.377 7.459 7.349 7.377 33,943,200 +0.10(+1.35%)
Mar 31, 2011 7.212 7.314 7.194 7.279 47,712,904 +0.21(+2.93%)
Mar 30, 2011 7.072 7.072 7.072 7.072 28,047,894 +0.22(+3.23%)
Mar 29, 2011 6.777 6.856 6.735 6.851 19,584,214 +0.09(+1.30%)
Mar 28, 2011 6.774 6.840 6.752 6.763 33,285,578 -0.02(-0.26%)
Mar 25, 2011 6.826 6.844 6.760 6.781 19,432,284 -0.05(-0.72%)
Mar 24, 2011 6.858 6.879 6.805 6.830 26,947,124 +0.02(+0.31%)
Mar 23, 2011 6.875 6.914 6.802 6.809 37,258,684 -0.08(-1.12%)
Mar 22, 2011 6.665 6.907 6.665 6.886 32,836,966 +0.23(+3.48%)
Mar 21, 2011 6.647 6.677 6.630 6.654 21,949,546 +0.05(+0.74%)
Mar 18, 2011 6.570 6.623 6.528 6.605 21,526,902 +0.16(+2.45%)
Mar 17, 2011 6.532 6.563 6.388 6.447 26,247,524 -0.04(-0.59%)
Mar 16, 2011 6.665 6.668 6.377 6.486 35,026,268 -0.14(-2.17%)
Mar 15, 2011 6.577 6.665 6.563 6.630 30,544,680 +0.00(+0.05%)
Mar 14, 2011 6.500 6.640 6.496 6.626 21,333,710 +0.12(+1.89%)
Mar 11, 2011 6.468 6.560 6.454 6.503 36,813,148 -0.02(-0.32%)
Mar 10, 2011 6.591 6.637 6.503 6.524 27,507,848 -0.25(-3.73%)
Mar 09, 2011 6.774 6.844 6.738 6.777 24,537,728 +0.00(+0.00%)
Mar 08, 2011 6.781 6.837 6.700 6.777 16,028,450 -0.03(-0.41%)
Mar 07, 2011 6.963 6.963 6.735 6.805 20,815,580 -0.17(-2.46%)
Mar 04, 2011 6.959 7.072 6.898 6.977 20,897,112 +0.02(+0.35%)
Mar 03, 2011 6.844 6.952 6.819 6.952 29,269,896 +0.21(+3.07%)
Mar 02, 2011 6.745 6.833 6.710 6.745 22,585,158 -0.02(-0.27%)
Mar 01, 2011 6.897 6.907 6.746 6.763 27,087,360 -0.10(-1.48%)
Feb 28, 2011 6.781 6.918 6.767 6.865 28,736,888 +0.11(+1.61%)
Feb 25, 2011 6.739 6.767 6.567 6.756 32,029,216 +0.05(+0.78%)
Feb 24, 2011 6.732 6.739 6.588 6.704 32,130,566 +0.07(+1.06%)
Feb 23, 2011 6.543 6.648 6.479 6.634 40,560,440 +0.06(+0.91%)
Feb 22, 2011 6.735 6.788 6.518 6.574 56,563,360 -0.33(-4.73%)
Feb 18, 2011 6.925 6.970 6.856 6.900 23,052,990 -0.04(-0.51%)
Feb 17, 2011 6.883 6.962 6.841 6.935 21,056,386 +0.07(+1.02%)
Feb 16, 2011 6.851 6.907 6.784 6.865 28,813,646 +0.15(+2.19%)
Feb 15, 2011 6.634 6.735 6.620 6.718 38,138,028 +0.07(+1.11%)
Feb 14, 2011 6.595 6.683 6.564 6.644 21,536,714 -0.01(-0.15%)
Feb 11, 2011 6.395 6.657 6.350 6.654 45,032,904 +0.24(+3.76%)
Feb 10, 2011 6.437 6.451 6.364 6.413 33,169,098 +0.00(+0.00%)
Feb 09, 2011 6.406 6.462 6.346 6.413 34,392,616 -0.09(-1.45%)
Feb 08, 2011 6.469 6.538 6.388 6.507 68,176,224 +0.24(+3.91%)
Feb 07, 2011 6.220 6.295 6.213 6.262 37,426,528 -0.04(-0.61%)
Feb 04, 2011 6.325 6.374 6.241 6.301 49,949,252 -0.17(-2.59%)
Feb 03, 2011 6.542 6.566 6.430 6.469 26,647,502 -0.10(-1.60%)
Feb 02, 2011 6.671 6.738 6.532 6.573 34,759,680 -0.10(-1.47%)
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.