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 (%)
Oct 30, 2009 7.010 7.093 6.497 6.601 48,831,964 -0.33(-4.69%)
Oct 29, 2009 6.574 7.003 6.574 6.926 34,918,080 +0.47(+7.32%)
Oct 28, 2009 6.909 6.943 6.423 6.453 50,533,024 -0.49(-7.05%)
Oct 27, 2009 7.040 7.067 6.856 6.943 28,765,954 -0.15(-2.17%)
Oct 26, 2009 7.207 7.328 7.000 7.097 21,585,072 -0.09(-1.26%)
Oct 23, 2009 7.274 7.278 7.137 7.187 32,153,552 -0.06(-0.88%)
Oct 22, 2009 7.097 7.301 6.964 7.251 22,509,966 +0.24(+3.44%)
Oct 21, 2009 7.000 7.216 6.933 7.010 28,882,228 +0.04(+0.63%)
Oct 20, 2009 6.866 7.016 6.852 6.966 67,589,504 -0.30(-4.11%)
Oct 19, 2009 7.214 7.311 7.137 7.264 22,329,378 +0.05(+0.74%)
Oct 16, 2009 7.164 7.234 7.080 7.211 25,164,518 -0.11(-1.51%)
Oct 15, 2009 7.244 7.321 7.164 7.321 30,365,136 -0.03(-0.41%)
Oct 14, 2009 7.207 7.368 7.197 7.351 25,539,272 +0.31(+4.48%)
Oct 13, 2009 6.993 7.036 6.902 7.036 19,685,930 +0.02(+0.29%)
Oct 12, 2009 6.996 7.036 6.926 7.016 11,936,472 +0.07(+1.01%)
Oct 09, 2009 6.902 6.963 6.876 6.946 18,374,478 +0.08(+1.12%)
Oct 08, 2009 6.718 6.909 6.688 6.869 30,373,190 +0.20(+3.02%)
Oct 07, 2009 6.799 6.822 6.614 6.668 56,905,760 -0.26(-3.73%)
Oct 06, 2009 7.083 7.160 6.825 6.926 38,369,416 -0.07(-0.96%)
Oct 05, 2009 6.748 6.993 6.705 6.993 26,479,246 +0.31(+4.66%)
Oct 02, 2009 6.487 6.732 6.470 6.681 31,882,468 +0.12(+1.79%)
Oct 01, 2009 6.701 6.728 6.504 6.564 28,383,294 -0.10(-1.51%)
Sep 30, 2009 6.598 6.768 6.453 6.665 42,683,732 +0.21(+3.27%)
Sep 29, 2009 6.453 6.504 6.410 6.453 29,336,502 +0.16(+2.56%)
Sep 28, 2009 6.189 6.306 6.172 6.293 11,893,821 +0.16(+2.57%)
Sep 25, 2009 6.068 6.189 6.065 6.135 18,805,584 +0.06(+0.99%)
Sep 24, 2009 6.222 6.259 6.008 6.075 21,823,618 -0.10(-1.57%)
Sep 23, 2009 6.286 6.329 6.165 6.172 21,821,700 -0.14(-2.23%)
Sep 22, 2009 6.242 6.370 6.206 6.313 19,237,108 +0.13(+2.17%)
Sep 21, 2009 6.118 6.206 6.095 6.179 14,789,952 -0.05(-0.75%)
Sep 18, 2009 6.289 6.319 6.212 6.226 19,195,040 -0.02(-0.38%)
Sep 17, 2009 6.256 6.340 6.182 6.249 23,420,272 +0.08(+1.30%)
Sep 16, 2009 6.145 6.273 6.128 6.169 29,282,842 +0.08(+1.26%)
Sep 15, 2009 6.011 6.122 5.944 6.092 17,769,916 +0.10(+1.62%)
Sep 14, 2009 5.874 6.008 5.850 5.994 13,438,238 +0.04(+0.73%)
Sep 11, 2009 5.948 5.994 5.907 5.951 17,691,404 +0.07(+1.20%)
Sep 10, 2009 5.790 5.931 5.767 5.880 17,172,580 +0.09(+1.62%)
Sep 09, 2009 5.783 5.847 5.710 5.787 17,790,286 -0.00(-0.06%)
Sep 08, 2009 5.787 5.800 5.710 5.790 22,210,236 +0.13(+2.37%)
Sep 04, 2009 5.492 5.676 5.452 5.656 17,457,910 +0.23(+4.20%)
Sep 03, 2009 5.431 5.468 5.348 5.428 17,109,352 +0.06(+1.12%)
Sep 02, 2009 5.321 5.425 5.284 5.368 20,841,166 +0.06(+1.07%)
Sep 01, 2009 5.475 5.562 5.291 5.311 26,858,042 -0.12(-2.22%)
Aug 31, 2009 5.475 5.493 5.406 5.431 17,040,110 -0.09(-1.64%)
Aug 28, 2009 5.582 5.639 5.505 5.522 18,384,512 -0.06(-1.02%)
Aug 27, 2009 5.505 5.599 5.398 5.579 20,752,960 +0.03(+0.54%)
Aug 26, 2009 5.462 5.572 5.448 5.549 16,543,227 +0.03(+0.55%)
Aug 25, 2009 5.559 5.653 5.500 5.519 23,761,232 -0.01(-0.24%)
Aug 24, 2009 5.606 5.689 5.488 5.532 23,638,998 -0.03(-0.48%)
Aug 21, 2009 5.542 5.626 5.525 5.559 18,699,902 +0.05(+0.97%)
Aug 20, 2009 5.418 5.522 5.405 5.505 18,346,912 +0.09(+1.67%)
Aug 19, 2009 5.210 5.435 5.210 5.415 15,669,244 +0.07(+1.38%)
Aug 18, 2009 5.234 5.358 5.207 5.341 19,237,588 +0.15(+2.90%)
Aug 17, 2009 5.200 5.241 5.170 5.190 19,138,562 -0.20(-3.67%)
Aug 14, 2009 5.499 5.502 5.308 5.388 26,543,564 -0.10(-1.83%)
Aug 13, 2009 5.559 5.559 5.415 5.488 16,520,766 -0.05(-0.91%)
Aug 12, 2009 5.442 5.579 5.431 5.539 23,141,988 +0.08(+1.41%)
Aug 11, 2009 5.475 5.502 5.401 5.462 20,520,168 -0.14(-2.57%)
Aug 10, 2009 5.582 5.646 5.545 5.606 19,154,722 -0.02(-0.30%)
Aug 07, 2009 5.576 5.713 5.549 5.622 25,313,538 +0.17(+3.13%)
Aug 06, 2009 5.619 5.653 5.425 5.452 20,943,608 -0.16(-2.87%)
Aug 05, 2009 5.492 5.649 5.351 5.612 26,882,902 +0.11(+2.01%)
Aug 04, 2009 5.482 5.542 5.438 5.502 23,393,374 -0.01(-0.24%)
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.