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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 3.683 3.801 3.617 3.693 10,876,260 -0.06(-1.66%)
Nov 26, 2008 3.346 3.769 3.322 3.755 33,462,490 +0.35(+10.30%)
Nov 25, 2008 3.422 3.443 3.169 3.405 32,054,118 +0.10(+3.15%)
Nov 24, 2008 3.016 3.408 2.978 3.301 37,703,444 +0.37(+12.54%)
Nov 21, 2008 2.947 2.975 2.641 2.933 53,651,072 +0.30(+11.18%)
Nov 20, 2008 2.995 3.124 2.568 2.638 45,259,480 -0.35(-11.73%)
Nov 19, 2008 3.329 3.388 2.950 2.988 30,656,246 -0.46(-13.29%)
Nov 18, 2008 3.558 3.582 3.249 3.447 34,778,132 -0.03(-0.80%)
Nov 17, 2008 3.554 3.710 3.436 3.474 23,986,954 -0.06(-1.77%)
Nov 14, 2008 3.617 3.776 3.471 3.537 40,471,896 -0.41(-10.46%)
Nov 13, 2008 3.471 4.005 3.152 3.950 48,044,480 +0.68(+20.94%)
Nov 12, 2008 3.506 3.537 3.224 3.266 37,274,832 -0.39(-10.64%)
Nov 11, 2008 3.665 3.804 3.540 3.655 23,166,950 -0.22(-5.73%)
Nov 10, 2008 4.002 4.068 3.766 3.877 30,595,204 -0.06(-1.41%)
Nov 07, 2008 3.849 3.939 3.731 3.933 30,739,256 +0.30(+8.32%)
Nov 06, 2008 3.905 3.957 3.575 3.631 41,381,620 -0.28(-7.10%)
Nov 05, 2008 4.391 4.418 3.828 3.908 37,225,812 -0.77(-16.41%)
Nov 04, 2008 4.408 4.752 4.394 4.675 53,030,392 +0.37(+8.49%)
Nov 03, 2008 4.226 4.330 4.091 4.310 41,804,192 +0.25(+6.15%)
Oct 31, 2008 4.022 4.195 3.963 4.060 44,047,196 -0.21(-4.96%)
Oct 30, 2008 3.997 4.362 3.928 4.271 47,285,684 +0.48(+12.73%)
Oct 29, 2008 3.539 4.018 3.421 3.789 47,890,780 +0.22(+6.12%)
Oct 28, 2008 3.310 3.591 3.203 3.570 41,172,208 +0.65(+22.06%)
Oct 27, 2008 3.053 3.199 2.925 2.925 31,903,570 -0.01(-0.35%)
Oct 24, 2008 2.887 3.067 2.828 2.935 42,983,948 -0.41(-12.33%)
Oct 23, 2008 3.206 3.459 3.060 3.348 45,325,340 +0.15(+4.66%)
Oct 22, 2008 3.602 3.636 3.144 3.199 37,636,984 -0.70(-18.04%)
Oct 21, 2008 3.976 4.098 3.824 3.904 32,996,264 -0.29(-6.87%)
Oct 20, 2008 4.004 4.330 3.956 4.192 40,954,908 +0.24(+6.15%)
Oct 17, 2008 3.973 4.219 3.817 3.949 44,886,172 -0.13(-3.15%)
Oct 16, 2008 4.063 4.164 3.477 4.077 63,008,104 +0.41(+11.27%)
Oct 15, 2008 4.389 4.448 3.595 3.664 49,393,400 -1.02(-21.78%)
Oct 14, 2008 4.941 5.208 4.478 4.684 58,130,088 +0.07(+1.50%)
Oct 13, 2008 3.865 4.625 3.744 4.615 47,002,656 +1.25(+37.26%)
Oct 10, 2008 3.293 3.616 2.949 3.362 54,302,484 -0.17(-4.72%)
Oct 09, 2008 4.025 4.223 3.234 3.529 35,861,348 -0.20(-5.48%)
Oct 08, 2008 3.414 4.067 3.296 3.734 49,230,732 -0.10(-2.62%)
Oct 07, 2008 4.077 4.323 3.709 3.834 32,735,928 -0.26(-6.44%)
Oct 06, 2008 4.192 4.310 3.557 4.098 39,039,160 -0.46(-10.05%)
Oct 03, 2008 4.983 5.135 4.518 4.556 24,241,218 -0.34(-7.01%)
Oct 02, 2008 5.562 5.579 4.740 4.899 33,667,528 -0.64(-11.56%)
Oct 01, 2008 5.498 5.647 5.273 5.540 19,016,618 -0.05(-0.81%)
Sep 30, 2008 5.144 5.654 5.065 5.585 32,184,126 +0.89(+18.91%)
Sep 29, 2008 5.273 5.304 4.697 4.697 33,098,374 -0.91(-16.16%)
Sep 26, 2008 5.699 5.706 5.536 5.602 0 -0.18(-3.06%)
Sep 25, 2008 5.672 5.835 5.583 5.779 26,466,892 +0.33(+5.98%)
Sep 24, 2008 5.516 5.620 5.418 5.453 20,219,104 +0.01(+0.13%)
Sep 23, 2008 5.724 5.838 5.398 5.446 34,525,816 -0.26(-4.62%)
Sep 22, 2008 5.744 5.960 5.672 5.710 37,509,216 -0.09(-1.50%)
Sep 19, 2008 5.616 6.244 5.359 5.796 0 +0.50(+9.43%)
Sep 18, 2008 4.884 5.328 4.614 5.297 63,892,128 +0.49(+10.17%)
Sep 17, 2008 5.179 5.238 4.759 4.808 57,462,280 -0.57(-10.64%)
Sep 16, 2008 4.936 5.408 4.936 5.380 56,376,576 +0.10(+1.91%)
Sep 15, 2008 5.443 5.609 5.245 5.280 47,240,508 -0.60(-10.26%)
Sep 12, 2008 5.682 5.911 5.602 5.883 38,609,104 +0.24(+4.31%)
Sep 11, 2008 5.470 5.654 5.446 5.640 59,912,440 -0.13(-2.28%)
Sep 10, 2008 5.855 5.876 5.599 5.772 48,583,684 +0.02(+0.42%)
Sep 09, 2008 6.019 6.098 5.724 5.748 42,221,260 -0.41(-6.65%)
Sep 08, 2008 6.407 6.442 6.029 6.157 41,880,912 +0.09(+1.43%)
Sep 05, 2008 5.907 6.091 5.803 6.071 0 +0.02(+0.34%)
Sep 04, 2008 6.261 6.317 5.991 6.050 39,753,332 -0.26(-4.12%)
Sep 03, 2008 6.293 6.449 6.268 6.310 34,456,904 +0.02(+0.39%)
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.