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 (%)
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%)
Aug 03, 2009 5.448 5.555 5.421 5.515 23,352,340 +0.23(+4.38%)
Jul 31, 2009 5.301 5.361 5.251 5.284 18,863,894 -0.05(-0.94%)
Jul 30, 2009 5.328 5.368 5.301 5.334 21,231,370 +0.17(+3.24%)
Jul 29, 2009 5.230 5.254 5.127 5.167 13,839,431 -0.16(-2.96%)
Jul 28, 2009 5.294 5.354 5.207 5.324 13,244,530 -0.03(-0.50%)
Jul 27, 2009 5.358 5.395 5.304 5.351 17,212,324 +0.02(+0.44%)
Jul 24, 2009 5.284 5.344 5.251 5.328 19,225,684 +0.01(+0.19%)
Jul 23, 2009 5.187 5.395 5.170 5.318 28,528,256 +0.17(+3.39%)
Jul 22, 2009 5.083 5.234 5.063 5.143 19,906,086 +0.01(+0.13%)
Jul 21, 2009 5.207 5.251 5.056 5.137 22,899,092 -0.03(-0.58%)
Jul 20, 2009 5.103 5.170 5.086 5.167 23,904,474 +0.17(+3.49%)
Jul 17, 2009 4.972 5.013 4.902 4.993 18,617,074 +0.05(+1.09%)
Jul 16, 2009 4.845 4.993 4.838 4.939 20,316,934 +0.02(+0.41%)
Jul 15, 2009 4.738 4.949 4.701 4.919 21,922,258 +0.31(+6.84%)
Jul 14, 2009 4.637 4.661 4.540 4.604 22,912,078 -0.03(-0.72%)
Jul 13, 2009 4.520 4.668 4.517 4.637 29,242,528 +0.13(+2.98%)
Jul 10, 2009 4.473 4.530 4.410 4.503 26,414,840 -0.00(-0.07%)
Jul 09, 2009 4.822 4.822 4.466 4.507 35,979,096 -0.02(-0.52%)
Jul 08, 2009 4.678 4.684 4.423 4.530 45,093,908 -0.09(-2.03%)
Jul 07, 2009 4.771 4.825 4.621 4.624 25,757,232 -0.16(-3.43%)
Jul 06, 2009 4.711 4.805 4.671 4.788 29,788,980 -0.07(-1.45%)
Jul 02, 2009 4.926 4.946 4.838 4.859 18,971,582 -0.16(-3.14%)
Jul 01, 2009 5.083 5.093 4.989 5.016 18,541,452 +0.07(+1.35%)
Jun 30, 2009 5.050 5.070 4.919 4.949 24,058,132 -0.06(-1.20%)
Jun 29, 2009 5.060 5.060 4.956 5.009 19,662,878 +0.02(+0.40%)
Jun 26, 2009 5.013 5.070 4.962 4.989 30,353,372 +0.05(+1.09%)
Jun 25, 2009 4.778 4.966 4.771 4.936 26,712,866 +0.21(+4.47%)
Jun 24, 2009 4.698 4.792 4.654 4.724 33,064,270 +0.06(+1.29%)
Jun 23, 2009 4.691 4.748 4.611 4.664 29,728,732 +0.00(+0.07%)
Jun 22, 2009 4.859 4.912 4.661 4.661 32,294,632 -0.34(-6.77%)
Jun 19, 2009 5.026 5.076 4.969 4.999 25,601,688 +0.06(+1.22%)
Jun 18, 2009 4.962 5.029 4.889 4.939 18,960,242 -0.03(-0.54%)
Jun 17, 2009 4.942 4.996 4.859 4.966 25,627,266 -0.06(-1.13%)
Jun 16, 2009 5.143 5.207 4.999 5.023 26,260,776 -0.05(-1.06%)
Jun 15, 2009 5.184 5.204 4.952 5.076 22,769,522 -0.23(-4.30%)
Jun 12, 2009 5.187 5.338 5.157 5.304 27,012,414 +0.04(+0.70%)
Jun 11, 2009 5.204 5.308 5.130 5.267 18,486,980 +0.12(+2.34%)
Jun 10, 2009 5.200 5.230 5.023 5.147 17,046,150 +0.00(+0.00%)
Jun 09, 2009 5.234 5.254 5.055 5.147 16,684,072 +0.03(+0.66%)
Jun 08, 2009 5.033 5.167 4.956 5.113 19,070,204 -0.01(-0.13%)
Jun 05, 2009 5.267 5.284 5.050 5.120 29,975,570 -0.04(-0.78%)
Jun 04, 2009 4.993 5.177 4.979 5.160 21,033,520 +0.14(+2.80%)
Jun 03, 2009 5.157 5.180 4.859 5.019 46,475,764 -0.22(-4.16%)
Jun 02, 2009 5.261 5.401 5.224 5.237 30,153,602 -0.07(-1.33%)
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.