Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.495 +0.065 (+2.67%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 6, 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 24, 2011 6.594 6.678 6.584 6.654 19,786,030 +0.12(+1.88%)
May 23, 2011 6.461 6.594 6.433 6.531 18,588,466 -0.05(-0.80%)
May 20, 2011 6.615 6.647 6.559 6.584 17,796,782 -0.06(-0.95%)
May 19, 2011 6.668 6.724 6.580 6.647 21,683,628 +0.00(+0.05%)
May 18, 2011 6.749 6.784 6.605 6.643 25,245,116 -0.13(-1.97%)
May 17, 2011 6.580 6.777 6.549 6.777 53,534,936 +0.12(+1.79%)
May 16, 2011 6.686 6.826 6.647 6.657 19,230,880 -0.06(-0.84%)
May 13, 2011 6.917 6.920 6.664 6.714 23,478,026 -0.25(-3.62%)
May 12, 2011 6.861 7.022 6.815 6.966 34,106,740 +0.08(+1.17%)
May 11, 2011 6.962 6.962 6.847 6.885 26,113,968 -0.14(-2.04%)
May 10, 2011 6.927 7.033 6.906 7.029 29,085,740 +0.15(+2.14%)
May 09, 2011 6.819 6.882 6.707 6.882 22,609,866 +0.05(+0.77%)
May 06, 2011 6.826 6.882 6.752 6.829 28,844,964 +0.16(+2.42%)
May 05, 2011 6.678 6.791 6.615 6.668 25,952,084 -0.03(-0.42%)
May 04, 2011 6.791 6.819 6.671 6.696 38,174,632 -0.09(-1.39%)
May 03, 2011 6.899 6.917 6.749 6.791 34,639,320 -0.22(-3.20%)
May 02, 2011 6.991 7.015 6.987 7.015 15,739,201 -0.07(-1.04%)
Apr 29, 2011 6.956 7.120 6.952 7.089 21,243,666 +0.11(+1.56%)
Apr 28, 2011 7.071 7.089 6.910 6.980 39,924,204 -0.22(-3.07%)
Apr 27, 2011 7.411 7.422 7.131 7.201 38,404,568 -0.16(-2.14%)
Apr 26, 2011 7.355 7.422 7.313 7.359 23,016,714 +0.03(+0.38%)
Apr 25, 2011 7.292 7.352 7.257 7.331 17,896,082 +0.04(+0.58%)
Apr 21, 2011 7.338 7.404 7.233 7.289 15,580,796 -0.01(-0.19%)
Apr 20, 2011 7.275 7.306 7.212 7.303 20,935,624 +0.13(+1.86%)
Apr 19, 2011 7.078 7.191 7.078 7.170 21,886,238 +0.16(+2.30%)
Apr 18, 2011 6.935 7.050 6.879 7.008 23,818,934 -0.08(-1.09%)
Apr 15, 2011 7.134 7.134 7.008 7.085 18,029,874 +0.00(+0.00%)
Apr 14, 2011 7.113 7.166 7.054 7.085 17,061,706 -0.05(-0.69%)
Apr 13, 2011 7.194 7.198 7.082 7.134 23,574,760 -0.01(-0.20%)
Apr 12, 2011 7.152 7.205 7.061 7.149 26,054,708 -0.09(-1.21%)
Apr 11, 2011 7.320 7.373 7.201 7.236 18,052,556 -0.10(-1.34%)
Apr 08, 2011 7.425 7.439 7.285 7.334 27,077,220 -0.11(-1.46%)
Apr 07, 2011 7.366 7.478 7.352 7.443 27,526,666 +0.12(+1.68%)
Apr 06, 2011 7.387 7.405 7.287 7.320 14,320,186 -0.03(-0.39%)
Apr 05, 2011 7.285 7.399 7.261 7.349 18,456,092 +0.02(+0.24%)
Apr 04, 2011 7.342 7.370 7.278 7.331 15,902,458 -0.04(-0.48%)
Apr 01, 2011 7.366 7.448 7.338 7.366 33,993,120 +0.10(+1.35%)
Mar 31, 2011 7.201 7.303 7.184 7.268 47,783,072 +0.21(+2.93%)
Mar 30, 2011 7.061 7.061 7.061 7.061 28,089,142 +0.22(+3.23%)
Mar 29, 2011 6.767 6.846 6.725 6.841 19,613,014 +0.09(+1.30%)
Mar 28, 2011 6.764 6.830 6.743 6.753 33,334,530 -0.02(-0.26%)
Mar 25, 2011 6.816 6.834 6.750 6.771 19,460,860 -0.05(-0.72%)
Mar 24, 2011 6.848 6.869 6.795 6.820 26,986,752 +0.02(+0.31%)
Mar 23, 2011 6.865 6.904 6.792 6.799 37,313,476 -0.08(-1.12%)
Mar 22, 2011 6.655 6.897 6.655 6.876 32,885,256 +0.23(+3.48%)
Mar 21, 2011 6.637 6.667 6.620 6.644 21,981,824 +0.05(+0.74%)
Mar 18, 2011 6.560 6.613 6.518 6.595 21,558,560 +0.16(+2.45%)
Mar 17, 2011 6.522 6.553 6.378 6.438 26,286,124 -0.04(-0.59%)
Mar 16, 2011 6.655 6.659 6.368 6.476 35,077,780 -0.14(-2.17%)
Mar 15, 2011 6.567 6.655 6.553 6.620 30,589,600 +0.00(+0.05%)
Mar 14, 2011 6.490 6.630 6.487 6.616 21,365,084 +0.12(+1.89%)
Mar 11, 2011 6.459 6.550 6.445 6.494 36,867,284 -0.02(-0.32%)
Mar 10, 2011 6.581 6.627 6.494 6.515 27,548,302 -0.25(-3.73%)
Mar 09, 2011 6.764 6.834 6.729 6.767 24,573,812 +0.00(+0.00%)
Mar 08, 2011 6.771 6.827 6.690 6.767 16,052,022 -0.03(-0.41%)
Mar 07, 2011 6.953 6.953 6.725 6.795 20,846,192 -0.17(-2.46%)
Mar 04, 2011 6.949 7.061 6.888 6.967 20,927,844 +0.02(+0.35%)
Mar 03, 2011 6.834 6.942 6.809 6.942 29,312,940 +0.21(+3.07%)
Mar 02, 2011 6.736 6.823 6.701 6.736 22,618,372 -0.02(-0.27%)
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.