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

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.410 6.455 6.252 6.410 31,579,672 +0.04(+0.59%)
Jul 29, 2010 6.369 6.468 6.303 6.372 7,600 -0.01(-0.16%)
Jul 28, 2010 6.179 6.417 6.142 6.382 55,973,500 +0.30(+4.92%)
Jul 27, 2010 6.172 6.210 6.080 6.083 22,310,410 -0.04(-0.73%)
Jul 26, 2010 6.121 6.155 6.076 6.128 17,658,798 -0.01(-0.17%)
Jul 23, 2010 6.049 6.138 6.028 6.138 22,965,564 +0.04(+0.68%)
Jul 22, 2010 5.973 6.119 5.963 6.097 36,810 +0.24(+4.05%)
Jul 21, 2010 5.963 5.969 5.825 5.859 29,741,108 -0.07(-1.10%)
Jul 20, 2010 5.746 5.945 5.732 5.925 12,584 +0.12(+2.01%)
Jul 19, 2010 5.694 5.815 5.687 5.808 22,963,104 +0.15(+2.74%)
Jul 16, 2010 5.653 5.825 5.639 5.653 27,855,494 -0.12(-2.14%)
Jul 15, 2010 5.835 5.894 5.746 5.777 27,122,476 -0.09(-1.47%)
Jul 14, 2010 5.808 5.897 5.780 5.863 17,944 -0.58(-8.97%)
Jul 13, 2010 6.410 6.496 6.393 6.441 19,133,926 +0.06(+0.97%)
Jul 12, 2010 6.431 6.499 6.327 6.379 23,403,134 -0.15(-2.32%)
Jul 09, 2010 6.530 6.537 6.355 6.530 18,155,676 +0.10(+1.50%)
Jul 08, 2010 6.252 6.448 6.228 6.434 12,413 +0.20(+3.14%)
Jul 07, 2010 5.925 6.245 5.925 6.238 43,990,096 +0.38(+6.52%)
Jul 06, 2010 5.890 5.952 5.777 5.856 10,966 +0.01(+0.12%)
Jul 02, 2010 5.849 5.883 5.684 5.849 24,058,636 +0.23(+4.03%)
Jul 01, 2010 5.623 5.709 5.423 5.623 37,017,728 +0.17(+3.09%)
Jun 30, 2010 5.540 5.633 5.444 5.454 35,809,948 -0.06(-1.12%)
Jun 29, 2010 5.674 5.691 5.458 5.516 32,664 -0.36(-6.06%)
Jun 25, 2010 5.872 5.879 5.714 5.872 14,440,289 +0.08(+1.42%)
Jun 24, 2010 5.913 5.920 5.749 5.790 13,243 -0.14(-2.42%)
Jun 23, 2010 5.957 5.967 5.817 5.933 28,364,264 -0.02(-0.29%)
Jun 22, 2010 6.070 6.138 5.947 5.950 1,169 -0.12(-1.97%)
Jun 21, 2010 6.108 6.132 6.026 6.070 20,768,130 +0.10(+1.72%)
Jun 18, 2010 5.967 6.005 5.899 5.967 18,643,262 +0.05(+0.87%)
Jun 17, 2010 6.015 6.039 5.868 5.916 29,139 -0.06(-0.97%)
Jun 16, 2010 5.841 6.019 5.814 5.974 18,010,478 +0.04(+0.69%)
Jun 15, 2010 5.783 5.943 5.759 5.933 18,619,886 +0.19(+3.40%)
Jun 14, 2010 5.896 5.896 5.725 5.738 19,344,586 -0.06(-1.12%)
Jun 11, 2010 5.653 5.817 5.649 5.803 20,044,344 +0.03(+0.53%)
Jun 10, 2010 5.636 5.776 5.629 5.772 16,226 +0.28(+5.11%)
Jun 09, 2010 5.629 5.656 5.468 5.492 24,280,598 -0.08(-1.35%)
Jun 08, 2010 5.461 5.581 5.386 5.567 31,573,302 +0.15(+2.84%)
Jun 07, 2010 5.584 5.608 5.413 5.413 24,139,148 -0.15(-2.64%)
Jun 04, 2010 5.560 5.708 5.547 5.560 22,076,048 -0.19(-3.39%)
Jun 03, 2010 5.892 5.920 5.680 5.755 20,572,624 -0.08(-1.29%)
Jun 02, 2010 5.646 5.834 5.629 5.831 446,331 +0.19(+3.38%)
Jun 01, 2010 5.636 5.766 5.506 5.640 5,620 +0.05(+0.98%)
May 28, 2010 5.585 5.653 5.537 5.585 26,149,218 -0.09(-1.63%)
May 27, 2010 5.544 5.677 5.486 5.677 32,162,794 +0.29(+5.46%)
May 26, 2010 5.442 5.472 5.288 5.383 53,354 +0.01(+0.25%)
May 25, 2010 5.325 5.370 5.185 5.370 271,206 -0.18(-3.20%)
May 24, 2010 5.643 5.684 5.534 5.548 42,748,328 -0.12(-2.05%)
May 21, 2010 5.260 5.674 5.257 5.664 61,571,636 +0.32(+5.95%)
May 20, 2010 5.319 5.503 5.299 5.346 69,203 -0.22(-3.99%)
May 19, 2010 5.541 5.636 5.448 5.568 45,622,600 -0.20(-3.44%)
May 18, 2010 6.050 6.067 5.725 5.766 112,353 -0.13(-2.15%)
May 17, 2010 5.961 6.028 5.712 5.893 24,387,058 -0.05(-0.86%)
May 14, 2010 5.944 5.999 5.818 5.944 21,504,978 -0.15(-2.47%)
May 13, 2010 6.153 6.194 6.074 6.094 16,091,921 -0.07(-1.16%)
May 12, 2010 6.170 6.190 6.105 6.166 20,312,658 +0.07(+1.18%)
May 11, 2010 6.221 6.240 6.094 6.094 14,373 -0.10(-1.65%)
May 10, 2010 6.159 6.197 6.135 6.197 35,031,976 +0.42(+7.34%)
May 07, 2010 5.766 5.848 5.506 5.773 57,851,200 -0.03(-0.53%)
May 06, 2010 5.903 6.026 5.445 5.804 7,697 -0.08(-1.34%)
May 05, 2010 5.963 6.108 5.872 5.882 33,794,696 -0.18(-3.04%)
May 04, 2010 6.211 6.211 6.033 6.067 108,737 -0.27(-4.32%)
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.