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 )

2.645 +0.015 (+0.57%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 19, 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 30, 2009 4.231 4.274 4.117 4.120 36,292,100 -0.06(-1.37%)
Apr 29, 2009 3.986 4.191 3.979 4.177 31,515,682 +0.29(+7.42%)
Apr 28, 2009 3.785 3.962 3.758 3.889 22,713,468 +0.05(+1.22%)
Apr 27, 2009 3.939 3.969 3.818 3.842 24,366,090 -0.17(-4.18%)
Apr 24, 2009 4.019 4.063 3.942 4.009 30,948,180 +0.08(+2.05%)
Apr 23, 2009 3.845 3.949 3.781 3.929 44,472,468 +0.17(+4.55%)
Apr 22, 2009 3.815 3.845 3.744 3.758 31,393,118 -0.08(-2.10%)
Apr 21, 2009 3.687 3.842 3.624 3.838 25,195,528 +0.13(+3.53%)
Apr 20, 2009 3.845 3.856 3.704 3.707 21,808,486 -0.26(-6.51%)
Apr 17, 2009 4.060 4.060 3.959 3.966 18,577,860 -0.06(-1.42%)
Apr 16, 2009 3.993 4.073 3.925 4.023 24,324,700 +0.09(+2.39%)
Apr 15, 2009 3.835 3.939 3.805 3.929 25,013,618 +0.06(+1.47%)
Apr 14, 2009 4.033 4.070 3.868 3.872 40,982,084 -0.18(-4.47%)
Apr 13, 2009 4.063 4.103 4.016 4.053 28,025,348 -0.06(-1.39%)
Apr 09, 2009 3.983 4.117 3.959 4.110 33,729,264 +0.24(+6.34%)
Apr 08, 2009 3.845 3.905 3.781 3.865 26,364,934 +0.09(+2.49%)
Apr 07, 2009 3.731 3.845 3.707 3.771 25,717,340 -0.02(-0.62%)
Apr 06, 2009 3.751 3.818 3.694 3.795 29,057,010 -0.02(-0.44%)
Apr 03, 2009 3.704 3.855 3.660 3.811 28,582,506 +0.12(+3.37%)
Apr 02, 2009 3.654 3.734 3.603 3.687 32,286,820 +0.18(+5.17%)
Apr 01, 2009 3.335 3.513 3.315 3.506 22,835,782 +0.18(+5.56%)
Mar 31, 2009 3.348 3.409 3.298 3.322 26,482,582 +0.07(+2.06%)
Mar 30, 2009 3.342 3.345 3.241 3.254 35,131,860 -0.28(-7.88%)
Mar 26, 2009 3.452 3.540 3.405 3.533 25,889,740 +0.12(+3.44%)
Mar 25, 2009 3.395 3.476 3.312 3.416 41,157,504 +0.06(+1.80%)
Mar 24, 2009 3.389 3.429 3.342 3.355 30,512,034 -0.14(-3.94%)
Mar 23, 2009 3.353 3.513 3.348 3.493 40,420,228 +0.32(+10.04%)
Mar 20, 2009 3.238 3.258 3.157 3.174 19,013,246 -0.14(-4.15%)
Mar 19, 2009 3.479 3.479 3.231 3.312 44,326,280 -0.07(-2.18%)
Mar 18, 2009 3.251 3.422 3.170 3.385 33,770,928 +0.10(+3.06%)
Mar 17, 2009 3.187 3.285 3.130 3.285 23,010,330 +0.13(+4.26%)
Mar 16, 2009 3.285 3.318 3.147 3.150 21,771,262 +0.01(+0.21%)
Mar 13, 2009 3.204 3.234 3.093 3.144 0 -0.05(-1.68%)
Mar 12, 2009 3.067 3.208 3.030 3.197 25,807,442 +0.16(+5.30%)
Mar 11, 2009 3.117 3.144 2.993 3.036 26,522,112 -0.05(-1.52%)
Mar 10, 2009 2.916 3.093 2.909 3.083 36,552,712 +0.23(+8.25%)
Mar 09, 2009 2.872 2.963 2.818 2.849 34,744,368 -0.10(-3.30%)
Mar 06, 2009 2.916 3.003 2.855 2.946 0 +0.06(+2.09%)
Mar 05, 2009 2.838 2.922 2.802 2.885 21,402,944 -0.06(-2.05%)
Mar 04, 2009 2.842 2.963 2.808 2.946 39,655,784 +0.23(+8.66%)
Mar 02, 2009 2.825 2.885 2.704 2.711 38,178,360 -0.21(-7.34%)
Feb 27, 2009 2.919 3.023 2.899 2.926 0 -0.10(-3.22%)
Feb 26, 2009 3.070 3.107 3.010 3.023 40,104,036 +0.10(+3.44%)
Feb 25, 2009 2.869 3.043 2.734 2.922 37,018,068 -0.01(-0.46%)
Feb 24, 2009 2.701 2.966 2.620 2.936 27,297,688 +0.27(+10.20%)
Feb 23, 2009 3.003 3.003 2.640 2.664 29,952,558 -0.22(-7.57%)
Feb 20, 2009 2.912 2.956 2.828 2.882 55,200,756 -0.15(-4.98%)
Feb 19, 2009 3.130 3.154 2.996 3.033 26,223,504 -0.03(-0.99%)
Feb 18, 2009 3.140 3.140 3.010 3.063 28,214,226 -0.01(-0.22%)
Feb 17, 2009 3.204 3.204 3.040 3.070 44,088,004 -0.26(-7.85%)
Feb 13, 2009 3.265 3.355 3.224 3.332 32,791,102 +0.03(+0.81%)
Feb 12, 2009 3.204 3.305 3.144 3.305 35,157,580 +0.00(+0.00%)
Feb 11, 2009 3.295 3.392 3.218 3.305 54,879,696 +0.10(+3.14%)
Feb 10, 2009 3.439 3.513 3.162 3.204 45,947,524 -0.17(-5.16%)
Feb 09, 2009 3.375 3.436 3.345 3.379 31,349,656 -0.05(-1.37%)
Feb 06, 2009 3.261 3.429 3.231 3.426 37,340,136 +0.23(+7.25%)
Feb 05, 2009 3.053 3.234 2.979 3.194 38,895,528 +0.13(+4.39%)
Feb 04, 2009 3.016 3.124 2.983 3.060 46,919,436 +0.07(+2.47%)
Feb 03, 2009 2.939 3.013 2.892 2.986 23,561,734 +0.04(+1.37%)
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.