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 )

2.710 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 27, 2009 2.915 3.019 2.895 2.922 0 -0.10(-3.22%)
Feb 26, 2009 3.066 3.103 3.006 3.019 40,155,500 +0.10(+3.44%)
Feb 25, 2009 2.865 3.039 2.731 2.919 37,065,572 -0.01(-0.46%)
Feb 24, 2009 2.697 2.962 2.617 2.932 27,332,720 +0.27(+10.20%)
Feb 23, 2009 2.999 2.999 2.637 2.661 29,990,996 -0.22(-7.57%)
Feb 20, 2009 2.909 2.952 2.825 2.878 55,271,596 -0.15(-4.98%)
Feb 19, 2009 3.126 3.150 2.992 3.029 26,257,156 -0.03(-0.99%)
Feb 18, 2009 3.136 3.136 3.006 3.059 28,250,434 -0.01(-0.22%)
Feb 17, 2009 3.200 3.200 3.036 3.066 44,144,584 -0.26(-7.85%)
Feb 13, 2009 3.260 3.351 3.220 3.327 32,833,184 +0.03(+0.81%)
Feb 12, 2009 3.200 3.301 3.140 3.301 35,202,700 +0.00(+0.00%)
Feb 11, 2009 3.291 3.388 3.213 3.301 54,950,124 +0.10(+3.14%)
Feb 10, 2009 3.435 3.508 3.158 3.200 46,006,488 -0.17(-5.16%)
Feb 09, 2009 3.371 3.431 3.341 3.374 31,389,886 -0.05(-1.37%)
Feb 06, 2009 3.257 3.425 3.227 3.421 37,388,056 +0.23(+7.25%)
Feb 05, 2009 3.049 3.230 2.976 3.190 38,945,440 +0.13(+4.39%)
Feb 04, 2009 3.012 3.120 2.979 3.056 46,979,648 +0.07(+2.47%)
Feb 03, 2009 2.935 3.009 2.888 2.982 23,591,970 +0.04(+1.37%)
Feb 02, 2009 2.872 2.969 2.848 2.942 27,066,284 -0.06(-1.90%)
Jan 30, 2009 3.069 3.096 2.945 2.999 0 -0.03(-1.00%)
Jan 29, 2009 3.110 3.130 3.006 3.029 28,826,470 -0.18(-5.54%)
Jan 28, 2009 3.116 3.220 3.110 3.207 37,335,924 +0.20(+6.81%)
Jan 27, 2009 3.083 3.110 2.949 3.002 26,381,242 -0.04(-1.43%)
Jan 26, 2009 3.089 3.156 3.009 3.046 36,430,364 -0.04(-1.20%)
Jan 23, 2009 2.929 3.113 2.892 3.083 36,480,916 +0.10(+3.25%)
Jan 22, 2009 2.982 3.073 2.902 2.986 39,688,460 -0.12(-3.78%)
Jan 21, 2009 2.922 3.130 2.858 3.103 52,608,756 +0.30(+10.77%)
Jan 20, 2009 3.039 3.063 2.791 2.801 38,146,812 -0.30(-9.82%)
Jan 16, 2009 3.213 3.244 2.962 3.106 32,546,506 +0.06(+2.09%)
Jan 15, 2009 3.033 3.116 2.788 3.043 44,267,752 +0.10(+3.42%)
Jan 14, 2009 3.079 3.086 2.868 2.942 53,281,192 -0.31(-9.48%)
Jan 13, 2009 3.260 3.388 3.167 3.250 38,506,128 -0.10(-3.10%)
Jan 12, 2009 3.502 3.528 3.314 3.354 26,500,436 -0.18(-5.12%)
Jan 09, 2009 3.616 3.616 3.414 3.535 26,013,950 -0.04(-1.03%)
Jan 08, 2009 3.589 3.636 3.482 3.572 30,489,628 -0.02(-0.47%)
Jan 07, 2009 3.753 3.793 3.542 3.589 24,655,588 -0.32(-8.15%)
Jan 06, 2009 3.773 3.934 3.719 3.907 29,191,460 +0.21(+5.71%)
Jan 05, 2009 3.528 3.726 3.488 3.696 28,365,280 +0.12(+3.37%)
Jan 02, 2009 3.297 3.652 3.297 3.575 0 +0.27(+8.11%)
Jan 01, 2009 3.187 3.347 3.187 3.307 0 +0.00(+0.00%)
Dec 31, 2008 3.187 3.347 3.187 3.307 12,908,374 +0.01(+0.41%)
Dec 30, 2008 3.254 3.307 3.203 3.294 18,732,230 +0.16(+5.13%)
Dec 29, 2008 3.076 3.167 3.066 3.133 20,279,512 -0.03(-1.06%)
Dec 26, 2008 3.203 3.220 3.069 3.167 9,822,215 +0.02(+0.75%)
Dec 24, 2008 3.153 3.190 3.043 3.143 9,585,414 -0.05(-1.47%)
Dec 23, 2008 3.428 3.435 3.160 3.190 22,777,966 -0.13(-3.94%)
Dec 22, 2008 3.468 3.485 3.270 3.321 21,631,416 -0.19(-5.44%)
Dec 19, 2008 3.649 3.662 3.465 3.512 24,635,324 +0.00(+0.00%)
Dec 18, 2008 3.706 3.766 3.465 3.512 30,677,616 -0.18(-4.99%)
Dec 17, 2008 3.632 3.740 3.609 3.696 25,602,548 -0.20(-5.08%)
Dec 16, 2008 3.512 3.944 3.488 3.894 34,656,660 +0.41(+11.84%)
Dec 15, 2008 3.545 3.582 3.391 3.482 24,244,440 -0.08(-2.26%)
Dec 12, 2008 3.378 3.616 3.344 3.562 27,319,454 +0.16(+4.83%)
Dec 11, 2008 3.545 3.693 3.347 3.398 32,403,338 -0.11(-3.24%)
Dec 10, 2008 3.515 3.626 3.381 3.512 35,861,372 +0.08(+2.44%)
Dec 09, 2008 3.371 3.498 3.361 3.428 33,437,374 -0.01(-0.20%)
Dec 08, 2008 3.368 3.505 3.331 3.435 42,283,116 +0.13(+3.96%)
Dec 05, 2008 3.076 3.388 3.009 3.304 44,973,616 +0.12(+3.79%)
Dec 04, 2008 3.314 3.379 3.100 3.183 34,154,784 -0.11(-3.46%)
Dec 03, 2008 3.203 3.478 3.177 3.297 31,953,830 -0.17(-5.02%)
Dec 02, 2008 3.317 3.495 3.234 3.471 31,384,578 +0.32(+10.21%)
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.