Skip to main content

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

2.895 -0.015 (-0.52%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.077 3.104 2.953 3.007 0 -0.03(-1.00%)
Jan 29, 2009 3.118 3.138 3.014 3.037 28,751,384 -0.18(-5.54%)
Jan 28, 2009 3.124 3.229 3.118 3.215 37,238,672 +0.20(+6.81%)
Jan 27, 2009 3.091 3.118 2.956 3.010 26,312,526 -0.04(-1.43%)
Jan 26, 2009 3.098 3.165 3.017 3.054 36,335,472 -0.04(-1.20%)
Jan 23, 2009 2.936 3.121 2.899 3.091 36,385,892 +0.10(+3.25%)
Jan 22, 2009 2.990 3.081 2.909 2.993 39,585,080 -0.12(-3.78%)
Jan 21, 2009 2.930 3.138 2.866 3.111 52,471,724 +0.30(+10.77%)
Jan 20, 2009 3.047 3.071 2.799 2.809 38,047,448 -0.31(-9.82%)
Jan 16, 2009 3.222 3.252 2.970 3.114 32,461,730 +0.06(+2.09%)
Jan 15, 2009 3.040 3.124 2.795 3.050 44,152,448 +0.10(+3.42%)
Jan 14, 2009 3.087 3.094 2.876 2.950 53,142,408 -0.31(-9.48%)
Jan 13, 2009 3.269 3.397 3.175 3.259 38,405,832 -0.10(-3.10%)
Jan 12, 2009 3.511 3.538 3.323 3.363 26,431,410 -0.18(-5.12%)
Jan 09, 2009 3.625 3.625 3.423 3.544 25,946,192 -0.04(-1.03%)
Jan 08, 2009 3.598 3.645 3.491 3.581 30,410,212 -0.02(-0.47%)
Jan 07, 2009 3.763 3.803 3.551 3.598 24,591,366 -0.32(-8.15%)
Jan 06, 2009 3.783 3.944 3.729 3.917 29,115,424 +0.21(+5.71%)
Jan 05, 2009 3.538 3.736 3.497 3.706 28,291,396 +0.12(+3.37%)
Jan 02, 2009 3.306 3.662 3.306 3.585 0 +0.27(+8.11%)
Jan 01, 2009 3.195 3.356 3.195 3.316 0 +0.00(+0.00%)
Dec 31, 2008 3.195 3.356 3.195 3.316 12,874,751 +0.01(+0.41%)
Dec 30, 2008 3.262 3.316 3.212 3.302 18,683,436 +0.16(+5.13%)
Dec 29, 2008 3.084 3.175 3.074 3.141 20,226,690 -0.03(-1.06%)
Dec 26, 2008 3.212 3.229 3.077 3.175 9,796,631 +0.02(+0.75%)
Dec 24, 2008 3.161 3.198 3.050 3.151 9,560,447 -0.05(-1.47%)
Dec 23, 2008 3.437 3.444 3.168 3.198 22,718,636 -0.13(-3.94%)
Dec 22, 2008 3.477 3.494 3.279 3.329 21,575,072 -0.19(-5.44%)
Dec 19, 2008 3.659 3.672 3.474 3.521 24,571,156 +0.00(+0.00%)
Dec 18, 2008 3.716 3.776 3.474 3.521 30,597,708 -0.18(-4.99%)
Dec 17, 2008 3.642 3.749 3.618 3.706 25,535,860 -0.20(-5.08%)
Dec 16, 2008 3.521 3.954 3.497 3.904 34,566,388 +0.41(+11.84%)
Dec 15, 2008 3.554 3.591 3.400 3.491 24,181,288 -0.08(-2.26%)
Dec 12, 2008 3.386 3.625 3.353 3.571 27,248,294 +0.16(+4.83%)
Dec 11, 2008 3.554 3.702 3.356 3.407 32,318,936 -0.11(-3.24%)
Dec 10, 2008 3.524 3.635 3.390 3.521 35,767,964 +0.08(+2.44%)
Dec 09, 2008 3.380 3.507 3.370 3.437 33,350,278 -0.01(-0.20%)
Dec 08, 2008 3.376 3.514 3.339 3.444 42,172,980 +0.13(+3.96%)
Dec 05, 2008 3.084 3.397 3.017 3.313 44,856,472 +0.12(+3.79%)
Dec 04, 2008 3.323 3.388 3.108 3.192 34,065,816 -0.11(-3.46%)
Dec 03, 2008 3.212 3.487 3.185 3.306 31,870,600 -0.17(-5.02%)
Dec 02, 2008 3.326 3.504 3.242 3.481 31,302,828 +0.32(+10.21%)
Dec 01, 2008 3.370 3.386 3.138 3.158 26,375,524 -0.42(-11.65%)
Nov 28, 2008 3.565 3.679 3.501 3.575 11,236,576 -0.06(-1.66%)
Nov 26, 2008 3.239 3.648 3.215 3.635 34,571,060 +0.34(+10.30%)
Nov 25, 2008 3.313 3.333 3.067 3.296 33,116,028 +0.10(+3.15%)
Nov 24, 2008 2.919 3.299 2.883 3.195 38,952,512 +0.36(+12.54%)
Nov 21, 2008 2.852 2.879 2.557 2.839 55,428,460 +0.29(+11.18%)
Nov 20, 2008 2.899 3.024 2.486 2.553 46,758,872 -0.34(-11.73%)
Nov 19, 2008 3.222 3.279 2.856 2.893 31,671,848 -0.44(-13.29%)
Nov 18, 2008 3.444 3.467 3.145 3.336 35,930,288 -0.03(-0.80%)
Nov 17, 2008 3.440 3.591 3.326 3.363 24,781,610 -0.06(-1.77%)
Nov 14, 2008 3.501 3.655 3.360 3.423 41,812,680 -0.40(-10.46%)
Nov 13, 2008 3.360 3.877 3.050 3.823 49,636,132 +0.66(+20.94%)
Nov 12, 2008 3.393 3.423 3.121 3.161 38,509,700 -0.38(-10.64%)
Nov 11, 2008 3.548 3.682 3.427 3.538 23,934,442 -0.22(-5.73%)
Nov 10, 2008 3.874 3.937 3.645 3.753 31,608,784 -0.05(-1.41%)
Nov 07, 2008 3.726 3.813 3.612 3.806 31,757,608 +0.29(+8.32%)
Nov 06, 2008 3.780 3.830 3.460 3.514 42,752,540 -0.27(-7.10%)
Nov 05, 2008 4.250 4.277 3.706 3.783 38,459,056 -0.74(-16.41%)
Nov 04, 2008 4.267 4.599 4.253 4.525 54,787,220 +0.35(+8.45%)
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.