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
Streaming Delayed 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, 2009 7.356 7.434 7.434 7.434 17,593,390 +0.11(+1.48%)
Dec 30, 2009 7.203 7.329 7.159 7.325 15,887,815 +0.17(+2.38%)
Dec 29, 2009 7.162 7.227 7.152 7.155 15,734,360 +0.05(+0.77%)
Dec 28, 2009 7.206 7.213 7.077 7.101 10,333,355 +0.02(+0.24%)
Dec 24, 2009 7.084 7.121 7.040 7.084 3,357,174 +0.04(+0.58%)
Dec 23, 2009 7.067 7.084 6.907 7.043 17,005,022 -0.01(-0.10%)
Dec 22, 2009 7.063 7.080 6.992 7.050 20,123,788 +0.11(+1.62%)
Dec 21, 2009 7.026 7.079 6.516 6.938 20,550,618 +0.01(+0.20%)
Dec 18, 2009 6.927 7.067 6.876 6.924 30,133,374 -0.03(-0.49%)
Dec 17, 2009 7.169 7.210 6.910 6.958 34,676,328 -0.44(-5.93%)
Dec 16, 2009 7.461 7.519 7.278 7.396 25,701,958 -0.09(-1.18%)
Dec 15, 2009 7.468 7.629 7.437 7.485 17,201,484 -0.06(-0.81%)
Dec 14, 2009 7.502 7.546 7.485 7.546 15,983,572 -0.01(-0.13%)
Dec 11, 2009 7.543 7.614 7.461 7.556 19,397,034 +0.01(+0.18%)
Dec 10, 2009 7.458 7.549 7.410 7.543 19,582,224 +0.07(+1.00%)
Dec 09, 2009 7.345 7.475 7.293 7.468 22,181,272 +0.03(+0.37%)
Dec 08, 2009 7.427 7.451 7.291 7.441 27,638,250 -0.06(-0.86%)
Dec 07, 2009 7.407 7.672 7.407 7.505 28,144,866 +0.11(+1.49%)
Dec 04, 2009 7.576 7.609 7.318 7.395 30,768,682 +0.00(+0.05%)
Dec 03, 2009 7.519 7.542 7.371 7.391 24,925,026 -0.02(-0.32%)
Dec 02, 2009 7.378 7.562 7.341 7.415 32,558,972 +0.08(+1.09%)
Dec 01, 2009 7.255 7.451 7.241 7.335 32,322,540 +0.23(+3.30%)
Nov 30, 2009 7.053 7.114 6.943 7.100 35,443,740 +0.11(+1.63%)
Nov 27, 2009 6.816 7.060 6.775 6.986 19,428,544 -0.19(-2.66%)
Nov 25, 2009 7.134 7.265 7.077 7.177 28,227,216 +0.28(+4.03%)
Nov 24, 2009 7.010 7.094 6.883 6.899 17,270,732 -0.11(-1.53%)
Nov 23, 2009 7.010 7.121 6.990 7.007 22,011,558 +0.08(+1.11%)
Nov 20, 2009 7.030 7.030 6.785 6.930 18,337,676 -0.07(-0.96%)
Nov 19, 2009 7.027 7.053 6.789 6.997 32,918,834 -0.14(-1.93%)
Nov 18, 2009 7.151 7.204 7.053 7.134 25,812,586 -0.06(-0.79%)
Nov 17, 2009 7.100 7.191 7.007 7.191 25,019,538 +0.09(+1.27%)
Nov 16, 2009 6.976 7.119 6.970 7.100 32,322,784 +0.17(+2.52%)
Nov 13, 2009 6.795 6.976 6.732 6.926 24,420,444 +0.10(+1.42%)
Nov 12, 2009 6.953 7.053 6.742 6.829 28,234,244 -0.18(-2.63%)
Nov 11, 2009 7.167 7.167 6.930 7.013 29,318,450 -0.07(-0.95%)
Nov 10, 2009 6.990 7.124 6.916 7.080 24,793,698 -0.06(-0.80%)
Nov 09, 2009 7.023 7.157 6.993 7.137 24,703,710 +0.21(+3.00%)
Nov 06, 2009 6.795 6.930 6.789 6.930 20,775,670 +0.06(+0.93%)
Nov 05, 2009 6.816 6.963 6.785 6.866 26,886,224 -0.01(-0.15%)
Nov 04, 2009 6.852 6.909 6.735 6.876 58,930,440 +0.04(+0.59%)
Nov 03, 2009 6.665 6.899 6.551 6.836 37,051,792 +0.20(+2.98%)
Nov 02, 2009 6.678 6.839 6.514 6.638 33,565,064 +0.04(+0.56%)
Oct 30, 2009 7.010 7.094 6.497 6.601 48,830,204 -0.33(-4.69%)
Oct 29, 2009 6.574 7.003 6.574 6.926 34,916,824 +0.47(+7.32%)
Oct 28, 2009 6.909 6.943 6.424 6.454 50,531,204 -0.49(-7.05%)
Oct 27, 2009 7.040 7.067 6.856 6.943 28,764,918 -0.15(-2.17%)
Oct 26, 2009 7.208 7.328 7.000 7.097 21,584,294 -0.09(-1.26%)
Oct 23, 2009 7.275 7.278 7.137 7.188 32,152,394 -0.06(-0.88%)
Oct 22, 2009 7.097 7.301 6.965 7.251 22,509,154 +0.24(+3.44%)
Oct 21, 2009 7.000 7.216 6.933 7.010 28,881,188 +0.04(+0.63%)
Oct 20, 2009 6.866 7.017 6.852 6.966 67,587,072 -0.30(-4.11%)
Oct 19, 2009 7.214 7.312 7.137 7.265 22,328,572 +0.05(+0.74%)
Oct 16, 2009 7.164 7.234 7.080 7.211 25,163,612 -0.11(-1.51%)
Oct 15, 2009 7.244 7.322 7.164 7.322 30,364,042 -0.03(-0.41%)
Oct 14, 2009 7.208 7.368 7.198 7.352 25,538,352 +0.31(+4.48%)
Oct 13, 2009 6.993 7.037 6.903 7.037 19,685,220 +0.02(+0.29%)
Oct 12, 2009 6.997 7.037 6.926 7.017 11,936,042 +0.07(+1.01%)
Oct 09, 2009 6.903 6.963 6.876 6.946 18,373,816 +0.08(+1.12%)
Oct 08, 2009 6.718 6.909 6.688 6.869 30,372,096 +0.20(+3.02%)
Oct 07, 2009 6.799 6.822 6.615 6.668 56,903,712 -0.26(-3.73%)
Oct 06, 2009 7.084 7.161 6.826 6.926 38,368,032 -0.07(-0.96%)
Oct 05, 2009 6.749 6.993 6.705 6.993 26,478,292 +0.31(+4.66%)
Oct 02, 2009 6.487 6.732 6.470 6.682 31,881,320 +0.12(+1.79%)
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.