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 )

2.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2008 3.361 3.378 3.130 3.150 26,444,406 -0.42(-11.65%)
Nov 28, 2008 3.555 3.669 3.492 3.565 11,265,921 -0.06(-1.66%)
Nov 26, 2008 3.230 3.639 3.207 3.626 34,661,344 +0.34(+10.30%)
Nov 25, 2008 3.304 3.324 3.059 3.287 33,202,514 +0.10(+3.15%)
Nov 24, 2008 2.912 3.291 2.875 3.187 39,054,240 +0.36(+12.54%)
Nov 21, 2008 2.845 2.872 2.550 2.831 55,573,216 +0.28(+11.18%)
Nov 20, 2008 2.892 3.016 2.480 2.547 46,880,984 -0.34(-11.73%)
Nov 19, 2008 3.213 3.270 2.848 2.885 31,754,560 -0.44(-13.29%)
Nov 18, 2008 3.435 3.458 3.136 3.327 36,024,124 -0.03(-0.80%)
Nov 17, 2008 3.431 3.582 3.317 3.354 24,846,330 -0.06(-1.77%)
Nov 14, 2008 3.492 3.646 3.351 3.414 41,921,876 -0.40(-10.46%)
Nov 13, 2008 3.351 3.867 3.043 3.813 49,765,760 +0.66(+20.94%)
Nov 12, 2008 3.384 3.414 3.113 3.153 38,610,268 -0.38(-10.64%)
Nov 11, 2008 3.538 3.673 3.418 3.528 23,996,948 -0.21(-5.73%)
Nov 10, 2008 3.864 3.927 3.636 3.743 31,691,332 -0.05(-1.41%)
Nov 07, 2008 3.716 3.803 3.602 3.796 31,840,546 +0.29(+8.32%)
Nov 06, 2008 3.770 3.820 3.451 3.505 42,864,192 -0.27(-7.10%)
Nov 05, 2008 4.239 4.266 3.696 3.773 38,559,492 -0.74(-16.41%)
Nov 04, 2008 4.256 4.587 4.242 4.514 54,930,300 +0.35(+8.45%)
Nov 03, 2008 4.081 4.182 3.951 4.162 43,288,812 +0.24(+6.15%)
Oct 31, 2008 3.884 4.051 3.827 3.920 45,611,472 -0.20(-4.96%)
Oct 30, 2008 3.860 4.212 3.793 4.125 48,964,968 +0.47(+12.73%)
Oct 29, 2008 3.418 3.880 3.304 3.659 49,591,556 +0.21(+6.12%)
Oct 28, 2008 3.197 3.468 3.093 3.448 42,634,384 +0.62(+22.06%)
Oct 27, 2008 2.949 3.089 2.825 2.825 33,036,580 -0.01(-0.35%)
Oct 24, 2008 2.788 2.962 2.731 2.835 44,510,464 -0.40(-12.33%)
Oct 23, 2008 3.096 3.341 2.955 3.234 46,935,008 +0.14(+4.66%)
Oct 22, 2008 3.478 3.512 3.036 3.089 38,973,608 -0.68(-18.04%)
Oct 21, 2008 3.840 3.957 3.693 3.770 34,168,080 -0.28(-6.87%)
Oct 20, 2008 3.867 4.182 3.820 4.048 42,409,364 +0.23(+6.15%)
Oct 17, 2008 3.837 4.075 3.686 3.813 46,480,244 -0.12(-3.15%)
Oct 16, 2008 3.924 4.021 3.358 3.937 65,245,748 +0.40(+11.27%)
Oct 15, 2008 4.239 4.296 3.471 3.538 51,147,540 -0.99(-21.78%)
Oct 14, 2008 4.772 5.030 4.324 4.524 60,194,496 +0.07(+1.50%)
Oct 13, 2008 3.733 4.467 3.616 4.457 48,671,892 +1.21(+37.25%)
Oct 10, 2008 3.180 3.492 2.848 3.247 56,230,964 -0.16(-4.72%)
Oct 09, 2008 3.887 4.078 3.123 3.408 37,134,912 -0.20(-5.48%)
Oct 08, 2008 3.297 3.927 3.183 3.605 50,979,092 -0.10(-2.62%)
Oct 07, 2008 3.937 4.175 3.582 3.703 33,898,500 -0.25(-6.44%)
Oct 06, 2008 4.048 4.162 3.435 3.957 40,425,584 -0.44(-10.05%)
Oct 03, 2008 4.812 4.959 4.363 4.400 25,102,110 -0.33(-7.01%)
Oct 02, 2008 5.371 5.388 4.577 4.731 34,863,184 -0.62(-11.58%)
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.