Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.860 -0.050 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.615 6.786 6.471 6.682 42,571,020 +0.21(+3.27%)
Sep 29, 2009 6.471 6.521 6.427 6.471 29,259,034 +0.16(+2.56%)
Sep 28, 2009 6.205 6.323 6.188 6.309 11,862,413 +0.16(+2.57%)
Sep 25, 2009 6.084 6.205 6.081 6.151 18,755,924 +0.06(+0.99%)
Sep 24, 2009 6.239 6.276 6.024 6.091 21,765,990 -0.10(-1.57%)
Sep 23, 2009 6.303 6.346 6.182 6.188 21,764,076 -0.14(-2.23%)
Sep 22, 2009 6.259 6.387 6.222 6.329 19,186,310 +0.13(+2.17%)
Sep 21, 2009 6.135 6.222 6.111 6.195 14,750,897 -0.05(-0.75%)
Sep 18, 2009 6.306 6.336 6.229 6.242 19,144,352 -0.02(-0.38%)
Sep 17, 2009 6.272 6.356 6.198 6.266 23,358,426 +0.08(+1.30%)
Sep 16, 2009 6.161 6.289 6.145 6.185 29,205,516 +0.08(+1.26%)
Sep 15, 2009 6.027 6.138 5.960 6.108 17,722,992 +0.10(+1.62%)
Sep 14, 2009 5.889 6.024 5.866 6.010 13,402,752 +0.04(+0.73%)
Sep 11, 2009 5.963 6.010 5.923 5.967 17,644,688 +0.07(+1.20%)
Sep 10, 2009 5.805 5.946 5.782 5.896 17,127,234 +0.09(+1.62%)
Sep 09, 2009 5.799 5.862 5.725 5.802 17,743,308 -0.00(-0.06%)
Sep 08, 2009 5.802 5.815 5.725 5.805 22,151,586 +0.13(+2.37%)
Sep 04, 2009 5.506 5.691 5.466 5.671 17,411,810 +0.23(+4.20%)
Sep 03, 2009 5.446 5.483 5.362 5.443 17,064,172 +0.06(+1.12%)
Sep 02, 2009 5.335 5.439 5.298 5.382 20,786,132 +0.06(+1.07%)
Sep 01, 2009 5.490 5.577 5.305 5.325 26,787,118 -0.12(-2.22%)
Aug 31, 2009 5.490 5.508 5.421 5.446 16,995,112 -0.09(-1.64%)
Aug 28, 2009 5.597 5.654 5.520 5.537 18,335,964 -0.06(-1.02%)
Aug 27, 2009 5.520 5.614 5.412 5.594 20,698,160 +0.03(+0.54%)
Aug 26, 2009 5.476 5.587 5.463 5.563 16,499,541 +0.03(+0.55%)
Aug 25, 2009 5.574 5.668 5.515 5.533 23,698,488 -0.01(-0.24%)
Aug 24, 2009 5.621 5.705 5.503 5.547 23,576,576 -0.03(-0.48%)
Aug 21, 2009 5.557 5.641 5.540 5.574 18,650,522 +0.05(+0.97%)
Aug 20, 2009 5.432 5.537 5.419 5.520 18,298,462 +0.09(+1.67%)
Aug 19, 2009 5.224 5.449 5.224 5.429 15,627,867 +0.07(+1.38%)
Aug 18, 2009 5.248 5.372 5.221 5.355 19,186,788 +0.15(+2.90%)
Aug 17, 2009 5.214 5.254 5.184 5.204 19,088,024 -0.20(-3.67%)
Aug 14, 2009 5.513 5.516 5.322 5.402 26,473,472 -0.10(-1.83%)
Aug 13, 2009 5.574 5.574 5.429 5.503 16,477,140 -0.05(-0.91%)
Aug 12, 2009 5.456 5.594 5.446 5.553 23,080,878 +0.08(+1.41%)
Aug 11, 2009 5.490 5.516 5.416 5.476 20,465,982 -0.14(-2.57%)
Aug 10, 2009 5.597 5.661 5.560 5.621 19,104,142 -0.02(-0.30%)
Aug 07, 2009 5.590 5.728 5.563 5.637 25,246,692 +0.17(+3.13%)
Aug 06, 2009 5.634 5.668 5.439 5.466 20,888,302 -0.16(-2.87%)
Aug 05, 2009 5.506 5.664 5.365 5.627 26,811,912 +0.11(+2.01%)
Aug 04, 2009 5.496 5.557 5.453 5.516 23,331,598 -0.01(-0.24%)
Aug 03, 2009 5.463 5.570 5.436 5.530 23,290,674 +0.23(+4.38%)
Jul 31, 2009 5.315 5.375 5.264 5.298 18,814,082 -0.05(-0.94%)
Jul 30, 2009 5.342 5.382 5.315 5.348 21,175,306 +0.17(+3.24%)
Jul 29, 2009 5.244 5.268 5.140 5.180 13,802,885 -0.16(-2.96%)
Jul 28, 2009 5.308 5.369 5.221 5.338 13,209,555 -0.03(-0.50%)
Jul 27, 2009 5.372 5.409 5.318 5.365 17,166,872 +0.02(+0.44%)
Jul 24, 2009 5.298 5.359 5.264 5.342 19,174,914 +0.01(+0.19%)
Jul 23, 2009 5.201 5.409 5.184 5.332 28,452,922 +0.17(+3.39%)
Jul 22, 2009 5.096 5.248 5.076 5.157 19,853,520 +0.01(+0.13%)
Jul 21, 2009 5.221 5.264 5.070 5.150 22,838,624 -0.03(-0.58%)
Jul 20, 2009 5.117 5.184 5.100 5.180 23,841,350 +0.17(+3.49%)
Jul 17, 2009 4.986 5.026 4.915 5.006 18,567,914 +0.05(+1.09%)
Jul 16, 2009 4.858 5.006 4.851 4.952 20,263,284 +0.02(+0.41%)
Jul 15, 2009 4.750 4.962 4.713 4.932 21,864,368 +0.32(+6.84%)
Jul 14, 2009 4.650 4.673 4.552 4.616 22,851,574 -0.03(-0.72%)
Jul 13, 2009 4.532 4.680 4.529 4.650 29,165,308 +0.13(+2.98%)
Jul 10, 2009 4.485 4.542 4.421 4.515 26,345,086 -0.00(-0.07%)
Jul 09, 2009 4.834 4.834 4.478 4.519 35,884,088 -0.02(-0.52%)
Jul 08, 2009 4.690 4.697 4.435 4.542 44,974,828 -0.09(-2.03%)
Jul 07, 2009 4.784 4.838 4.633 4.636 25,689,216 -0.16(-3.43%)
Jul 06, 2009 4.724 4.818 4.683 4.801 29,710,316 -0.07(-1.45%)
Jul 02, 2009 4.939 4.959 4.851 4.871 18,921,484 -0.16(-3.14%)
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.