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 (%)
Oct 31, 2011 6.549 6.582 6.432 6.432 25,658,300 -0.25(-3.75%)
Oct 28, 2011 6.581 6.718 6.556 6.683 27,772,150 +0.08(+1.18%)
Oct 27, 2011 6.531 6.754 6.393 6.605 75,541,504 +0.40(+6.43%)
Oct 26, 2011 6.195 6.227 5.969 6.206 36,489,552 +0.07(+1.21%)
Oct 25, 2011 6.206 6.206 5.962 6.132 36,132,244 -0.16(-2.47%)
Oct 24, 2011 6.012 6.308 6.008 6.287 31,707,044 +0.28(+4.59%)
Oct 21, 2011 5.909 6.026 5.877 6.012 26,451,878 +0.19(+3.34%)
Oct 20, 2011 5.814 5.868 5.635 5.817 20,783,516 -0.04(-0.66%)
Oct 19, 2011 5.909 5.973 5.782 5.856 29,836,302 -0.08(-1.31%)
Oct 18, 2011 5.768 5.987 5.676 5.934 24,520,626 +0.18(+3.07%)
Oct 17, 2011 5.845 5.863 5.741 5.757 16,393,703 -0.22(-3.61%)
Oct 14, 2011 5.948 5.987 5.881 5.973 16,813,412 +0.10(+1.68%)
Oct 13, 2011 5.867 5.906 5.729 5.874 24,235,522 -0.05(-0.78%)
Oct 12, 2011 5.800 6.040 5.796 5.920 26,721,200 +0.18(+3.14%)
Oct 11, 2011 5.672 5.814 5.619 5.739 31,336,514 +0.05(+0.93%)
Oct 10, 2011 5.563 5.725 5.556 5.686 26,504,256 +0.29(+5.44%)
Oct 07, 2011 5.619 5.671 5.351 5.393 27,485,874 -0.18(-3.17%)
Oct 06, 2011 5.503 5.573 5.421 5.570 38,289,228 +0.24(+4.51%)
Oct 05, 2011 5.248 5.354 5.172 5.329 28,855,588 +0.12(+2.24%)
Oct 04, 2011 5.026 5.227 4.941 5.213 42,131,108 +0.12(+2.42%)
Oct 03, 2011 5.213 5.284 5.082 5.089 41,167,396 -0.13(-2.57%)
Sep 30, 2011 5.354 5.376 5.109 5.224 54,291,956 -0.24(-4.40%)
Sep 29, 2011 5.503 5.577 5.347 5.464 36,052,244 +0.07(+1.24%)
Sep 28, 2011 5.513 5.609 5.383 5.397 31,633,948 -0.12(-2.18%)
Sep 27, 2011 5.482 5.623 5.480 5.517 39,132,264 +0.18(+3.44%)
Sep 26, 2011 5.270 5.333 5.121 5.333 47,819,180 +0.12(+2.23%)
Sep 23, 2011 5.213 5.298 5.127 5.217 44,610,576 +0.02(+0.48%)
Sep 22, 2011 5.234 5.379 5.118 5.192 44,175,516 -0.35(-6.25%)
Sep 21, 2011 5.722 5.771 5.538 5.538 48,527,888 -0.26(-4.45%)
Sep 20, 2011 5.814 5.895 5.757 5.796 15,327,381 -0.05(-0.85%)
Sep 19, 2011 5.796 5.870 5.768 5.845 21,038,276 -0.22(-3.55%)
Sep 16, 2011 6.078 6.110 5.962 6.061 21,637,484 +0.03(+0.47%)
Sep 15, 2011 6.025 6.089 5.951 6.033 18,010,676 +0.14(+2.34%)
Sep 14, 2011 5.870 5.951 5.686 5.895 23,589,216 +0.06(+0.97%)
Sep 13, 2011 5.941 5.941 5.732 5.838 23,871,338 -0.04(-0.60%)
Sep 12, 2011 5.923 5.987 5.686 5.874 34,870,020 -0.20(-3.26%)
Sep 09, 2011 6.174 6.177 6.004 6.071 31,218,562 -0.31(-4.87%)
Sep 08, 2011 6.396 6.478 6.350 6.382 16,951,220 -0.09(-1.42%)
Sep 07, 2011 6.382 6.474 6.329 6.474 15,757,828 +0.21(+3.33%)
Sep 06, 2011 5.923 6.273 5.651 6.266 34,569,596 -0.10(-1.61%)
Sep 02, 2011 6.467 6.559 6.297 6.368 39,943,072 -0.32(-4.76%)
Sep 01, 2011 6.492 6.746 6.453 6.686 66,092,008 +0.38(+6.11%)
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%)
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.