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 +0.070 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 5.308 5.368 5.257 5.291 18,839,718 -0.05(-0.94%)
Jul 30, 2009 5.334 5.375 5.308 5.341 21,204,160 +0.17(+3.24%)
Jul 29, 2009 5.237 5.261 5.133 5.173 13,821,694 -0.16(-2.96%)
Jul 28, 2009 5.301 5.361 5.214 5.331 13,227,555 -0.03(-0.50%)
Jul 27, 2009 5.365 5.402 5.311 5.358 17,190,264 +0.02(+0.44%)
Jul 24, 2009 5.291 5.351 5.257 5.334 19,201,044 +0.01(+0.19%)
Jul 23, 2009 5.194 5.402 5.177 5.324 28,491,692 +0.17(+3.39%)
Jul 22, 2009 5.090 5.241 5.069 5.150 19,880,574 +0.01(+0.13%)
Jul 21, 2009 5.214 5.257 5.063 5.143 22,869,744 -0.03(-0.58%)
Jul 20, 2009 5.110 5.177 5.093 5.173 23,873,838 +0.17(+3.49%)
Jul 17, 2009 4.979 5.019 4.908 4.999 18,593,214 +0.05(+1.09%)
Jul 16, 2009 4.851 4.999 4.845 4.945 20,290,894 +0.02(+0.41%)
Jul 15, 2009 4.744 4.955 4.707 4.925 21,894,160 +0.32(+6.84%)
Jul 14, 2009 4.643 4.667 4.546 4.610 22,882,714 -0.03(-0.72%)
Jul 13, 2009 4.526 4.674 4.523 4.643 29,205,050 +0.13(+2.98%)
Jul 10, 2009 4.479 4.536 4.415 4.509 26,380,986 -0.00(-0.07%)
Jul 09, 2009 4.828 4.828 4.472 4.512 35,932,984 -0.02(-0.52%)
Jul 08, 2009 4.684 4.690 4.429 4.536 45,036,112 -0.09(-2.03%)
Jul 07, 2009 4.778 4.831 4.627 4.630 25,724,220 -0.16(-3.43%)
Jul 06, 2009 4.717 4.811 4.677 4.794 29,750,802 -0.07(-1.45%)
Jul 02, 2009 4.932 4.952 4.845 4.865 18,947,268 -0.16(-3.14%)
Jul 01, 2009 5.090 5.100 4.996 5.022 18,517,688 +0.07(+1.35%)
Jun 30, 2009 5.056 5.076 4.925 4.955 24,027,298 -0.06(-1.20%)
Jun 29, 2009 5.066 5.066 4.962 5.016 19,637,678 +0.02(+0.40%)
Jun 26, 2009 5.019 5.076 4.969 4.996 30,314,470 +0.05(+1.09%)
Jun 25, 2009 4.784 4.972 4.778 4.942 26,678,630 +0.21(+4.47%)
Jun 24, 2009 4.704 4.798 4.660 4.731 33,021,894 +0.06(+1.29%)
Jun 23, 2009 4.697 4.754 4.616 4.670 29,690,632 +0.00(+0.07%)
Jun 22, 2009 4.865 4.918 4.667 4.667 32,253,242 -0.34(-6.77%)
Jun 19, 2009 5.033 5.083 4.975 5.006 25,568,876 +0.06(+1.22%)
Jun 18, 2009 4.969 5.036 4.895 4.945 18,935,942 -0.03(-0.54%)
Jun 17, 2009 4.949 5.002 4.865 4.972 25,594,420 -0.06(-1.13%)
Jun 16, 2009 5.150 5.214 5.006 5.029 26,227,120 -0.05(-1.06%)
Jun 15, 2009 5.190 5.210 4.959 5.083 22,740,340 -0.23(-4.30%)
Jun 12, 2009 5.194 5.345 5.163 5.311 26,977,794 +0.04(+0.70%)
Jun 11, 2009 5.210 5.314 5.137 5.274 18,463,286 +0.12(+2.34%)
Jun 10, 2009 5.207 5.237 5.029 5.153 17,024,304 +0.00(+0.00%)
Jun 09, 2009 5.241 5.261 5.061 5.153 16,662,689 +0.03(+0.66%)
Jun 08, 2009 5.039 5.173 4.962 5.120 19,045,762 -0.01(-0.13%)
Jun 05, 2009 5.274 5.291 5.056 5.126 29,937,152 -0.04(-0.78%)
Jun 04, 2009 4.999 5.183 4.986 5.167 21,006,562 +0.14(+2.80%)
Jun 03, 2009 5.163 5.187 4.865 5.026 46,416,200 -0.22(-4.16%)
Jun 02, 2009 5.267 5.408 5.230 5.244 30,114,956 -0.07(-1.33%)
Jun 01, 2009 5.281 5.398 5.214 5.314 31,443,474 +0.19(+3.73%)
May 29, 2009 5.190 5.190 5.022 5.123 32,852,252 +0.05(+0.93%)
May 28, 2009 5.006 5.086 4.932 5.076 29,765,990 +0.18(+3.70%)
May 27, 2009 4.977 5.066 4.868 4.895 32,788,294 -0.05(-1.08%)
May 26, 2009 4.684 4.959 4.660 4.949 28,156,976 +0.22(+4.68%)
May 22, 2009 4.700 4.799 4.559 4.727 41,914,192 +0.05(+1.00%)
May 21, 2009 4.684 4.717 4.603 4.680 21,996,754 -0.02(-0.43%)
May 20, 2009 4.727 7.368 4.684 4.700 33,459,520 +0.02(+0.50%)
May 19, 2009 4.623 4.761 4.573 4.677 20,051,372 +0.03(+0.65%)
May 18, 2009 4.452 4.653 4.445 4.647 22,199,138 +0.32(+7.45%)
May 15, 2009 4.415 4.445 4.311 4.325 18,234,760 +0.06(+1.50%)
May 14, 2009 4.288 4.450 4.261 4.261 17,369,838 +0.00(+0.08%)
May 13, 2009 4.365 4.382 4.247 4.258 24,627,650 -0.24(-5.44%)
May 12, 2009 4.610 4.657 4.449 4.502 28,209,014 -0.07(-1.61%)
May 11, 2009 4.580 4.620 4.509 4.576 31,055,758 -0.10(-2.08%)
May 08, 2009 4.663 4.697 4.502 4.674 30,942,604 +0.21(+4.66%)
May 07, 2009 4.677 4.710 4.429 4.466 37,751,072 -0.24(-5.20%)
May 06, 2009 4.663 4.788 4.620 4.710 50,469,348 +0.17(+3.85%)
May 05, 2009 4.506 4.580 4.429 4.536 31,728,776 +0.01(+0.30%)
May 04, 2009 4.301 4.529 4.281 4.523 27,737,060 +0.29(+6.81%)
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.