Financial News

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

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 5.570 5.639 5.523 5.570 26,218,452 -0.09(-1.63%)
May 27, 2010 5.529 5.662 5.471 5.662 32,247,950 +0.29(+5.46%)
May 26, 2010 5.427 5.458 5.274 5.369 53,496 +0.01(+0.25%)
May 25, 2010 5.311 5.356 5.171 5.356 271,924 -0.18(-3.20%)
May 24, 2010 5.628 5.669 5.519 5.533 42,861,512 -0.12(-2.05%)
May 21, 2010 5.247 5.659 5.243 5.649 61,734,656 +0.32(+5.95%)
May 20, 2010 5.304 5.489 5.285 5.332 69,386 -0.22(-3.99%)
May 19, 2010 5.526 5.622 5.434 5.553 45,743,392 -0.20(-3.44%)
May 18, 2010 6.034 6.051 5.710 5.751 112,650 -0.13(-2.15%)
May 17, 2010 5.945 6.012 5.696 5.877 24,451,626 -0.05(-0.86%)
May 14, 2010 5.928 5.983 5.802 5.928 21,561,916 -0.15(-2.47%)
May 13, 2010 6.136 6.177 6.058 6.078 16,134,526 -0.07(-1.16%)
May 12, 2010 6.153 6.174 6.089 6.150 20,366,438 +0.07(+1.18%)
May 11, 2010 6.204 6.223 6.078 6.078 14,411 -0.10(-1.65%)
May 10, 2010 6.143 6.181 6.119 6.181 35,124,728 +0.42(+7.34%)
May 07, 2010 5.751 5.833 5.492 5.758 58,004,372 -0.03(-0.53%)
May 06, 2010 5.887 6.010 5.431 5.789 7,717 -0.08(-1.34%)
May 05, 2010 5.947 6.092 5.857 5.867 33,884,172 -0.18(-3.04%)
May 04, 2010 6.194 6.194 6.017 6.051 109,025 -0.27(-4.32%)
May 03, 2010 6.386 6.437 6.273 6.324 15,830,523 -0.02(-0.32%)
Apr 30, 2010 6.372 6.440 6.321 6.345 26,463,196 +0.01(+0.11%)
Apr 29, 2010 6.236 6.406 6.234 6.338 27,095,022 +0.20(+3.33%)
Apr 28, 2010 6.147 6.171 6.008 6.134 34,516,896 +0.16(+2.62%)
Apr 27, 2010 6.086 6.151 5.939 5.977 69,095 -0.19(-3.15%)
Apr 26, 2010 6.250 6.250 6.154 6.171 21,287,098 -0.04(-0.60%)
Apr 23, 2010 6.175 6.226 6.130 6.209 15,192,528 -0.02(-0.27%)
Apr 22, 2010 6.171 6.236 6.079 6.226 26,919,536 +0.01(+0.11%)
Apr 21, 2010 6.321 6.330 6.118 6.219 21,323 -0.04(-0.71%)
Apr 20, 2010 6.243 6.287 6.192 6.263 18,170,358 +0.05(+0.88%)
Apr 19, 2010 6.209 6.278 6.103 6.209 29,952,854 -0.02(-0.38%)
Apr 16, 2010 6.355 6.382 6.178 6.232 29,631,598 -0.19(-2.92%)
Apr 15, 2010 6.495 6.566 6.403 6.420 26,972,774 -0.11(-1.67%)
Apr 14, 2010 6.468 6.549 6.454 6.529 24,472,172 +0.04(+0.63%)
Apr 13, 2010 6.522 6.543 6.440 6.488 16,216,683 -0.03(-0.47%)
Apr 12, 2010 6.570 6.583 6.503 6.519 15,563,610 -0.04(-0.57%)
Apr 09, 2010 6.519 6.583 6.474 6.556 21,687,656 +0.04(+0.63%)
Apr 08, 2010 6.284 6.553 6.260 6.515 24,916,954 +0.16(+2.58%)
Apr 07, 2010 6.440 6.451 6.284 6.352 23,971,970 -0.10(-1.48%)
Apr 06, 2010 6.437 6.502 6.335 6.447 23,732,902 -0.06(-0.89%)
Apr 05, 2010 6.508 6.546 6.481 6.505 21,294,594 -0.00(-0.01%)
Apr 01, 2010 6.376 6.506 6.506 6.506 41,649,580 +0.23(+3.64%)
Mar 31, 2010 6.199 6.349 6.199 6.277 28,702,418 +0.09(+1.43%)
Mar 30, 2010 6.141 6.209 6.104 6.189 25,756,688 +0.09(+1.40%)
Mar 29, 2010 5.984 6.128 5.971 6.104 24,890,322 +0.16(+2.75%)
Mar 26, 2010 5.944 5.998 5.875 5.940 26,226,782 +0.01(+0.23%)
Mar 25, 2010 5.950 6.056 5.920 5.927 46,274,440 +0.03(+0.52%)
Mar 24, 2010 5.910 5.991 5.875 5.896 31,001,174 -0.10(-1.65%)
Mar 23, 2010 6.059 6.076 5.933 5.995 37,178,036 -0.01(-0.23%)
Mar 22, 2010 5.910 6.022 5.896 6.008 26,281,578 +0.04(+0.74%)
Mar 19, 2010 6.066 6.090 5.933 5.964 26,038,838 -0.10(-1.57%)
Mar 18, 2010 6.093 6.121 5.978 6.059 26,079,606 -0.07(-1.17%)
Mar 17, 2010 6.274 6.291 6.100 6.131 27,060,058 -0.09(-1.42%)
Mar 16, 2010 6.247 6.267 6.165 6.220 21,840,264 +0.00(+0.05%)
Mar 15, 2010 6.168 6.240 6.158 6.216 17,471,294 -0.00(-0.05%)
Mar 12, 2010 6.318 6.322 6.182 6.220 19,909,878 -0.05(-0.76%)
Mar 11, 2010 6.192 6.267 6.128 6.267 18,125,436 +0.05(+0.77%)
Mar 10, 2010 6.196 6.318 6.182 6.220 19,198,906 +0.05(+0.77%)
Mar 09, 2010 6.070 6.243 6.063 6.172 28,512,020 +0.03(+0.56%)
Mar 08, 2010 6.209 6.220 6.107 6.138 21,176,616 -0.07(-1.10%)
Mar 05, 2010 6.179 6.216 6.141 6.206 21,731,772 +0.09(+1.50%)
Mar 04, 2010 6.162 6.168 6.041 6.114 20,050,960 -0.01(-0.11%)
Mar 03, 2010 6.155 6.233 6.073 6.121 24,596,422 +0.01(+0.11%)
Mar 02, 2010 6.063 6.143 6.059 6.114 19,054,996 +0.11(+1.86%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback