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 (%)
Sep 30, 2009 6.606 6.777 6.462 6.673 42,629,028 +0.21(+3.27%)
Sep 29, 2009 6.462 6.512 6.418 6.462 29,298,904 +0.16(+2.56%)
Sep 28, 2009 6.197 6.314 6.180 6.301 11,878,578 +0.16(+2.57%)
Sep 25, 2009 6.076 6.197 6.073 6.143 18,781,482 +0.06(+0.99%)
Sep 24, 2009 6.230 6.267 6.016 6.083 21,795,648 -0.10(-1.57%)
Sep 23, 2009 6.294 6.338 6.173 6.180 21,793,732 -0.14(-2.23%)
Sep 22, 2009 6.250 6.378 6.213 6.321 19,212,454 +0.13(+2.17%)
Sep 21, 2009 6.126 6.214 6.103 6.187 14,770,997 -0.05(-0.75%)
Sep 18, 2009 6.297 6.328 6.220 6.234 19,170,438 -0.02(-0.38%)
Sep 17, 2009 6.264 6.348 6.190 6.257 23,390,256 +0.08(+1.30%)
Sep 16, 2009 6.153 6.281 6.136 6.177 29,245,312 +0.08(+1.26%)
Sep 15, 2009 6.019 6.130 5.952 6.099 17,747,142 +0.10(+1.62%)
Sep 14, 2009 5.881 6.016 5.858 6.002 13,421,015 +0.04(+0.73%)
Sep 11, 2009 5.955 6.002 5.915 5.958 17,668,732 +0.07(+1.20%)
Sep 10, 2009 5.797 5.938 5.774 5.888 17,150,572 +0.09(+1.62%)
Sep 09, 2009 5.791 5.854 5.717 5.794 17,767,484 -0.00(-0.06%)
Sep 08, 2009 5.794 5.808 5.717 5.797 22,181,770 +0.13(+2.37%)
Sep 04, 2009 5.499 5.683 5.459 5.663 17,435,536 +0.23(+4.20%)
Sep 03, 2009 5.438 5.475 5.355 5.435 17,087,424 +0.06(+1.12%)
Sep 02, 2009 5.328 5.432 5.291 5.375 20,814,456 +0.06(+1.07%)
Sep 01, 2009 5.482 5.569 5.298 5.318 26,823,618 -0.12(-2.22%)
Aug 31, 2009 5.482 5.501 5.413 5.438 17,018,270 -0.09(-1.64%)
Aug 28, 2009 5.589 5.646 5.512 5.529 18,360,950 -0.06(-1.02%)
Aug 27, 2009 5.512 5.606 5.405 5.586 20,726,364 +0.03(+0.54%)
Aug 26, 2009 5.469 5.579 5.455 5.556 16,522,024 +0.03(+0.55%)
Aug 25, 2009 5.566 5.660 5.507 5.526 23,730,780 -0.01(-0.24%)
Aug 24, 2009 5.613 5.697 5.495 5.539 23,608,702 -0.03(-0.48%)
Aug 21, 2009 5.549 5.633 5.532 5.566 18,675,936 +0.05(+0.97%)
Aug 20, 2009 5.425 5.529 5.412 5.512 18,323,398 +0.09(+1.67%)
Aug 19, 2009 5.217 5.442 5.217 5.422 15,649,162 +0.07(+1.38%)
Aug 18, 2009 5.241 5.365 5.214 5.348 19,212,934 +0.15(+2.90%)
Aug 17, 2009 5.207 5.247 5.177 5.197 19,114,034 -0.20(-3.67%)
Aug 14, 2009 5.506 5.509 5.314 5.395 26,509,546 -0.10(-1.83%)
Aug 13, 2009 5.566 5.566 5.422 5.495 16,499,592 -0.05(-0.91%)
Aug 12, 2009 5.449 5.586 5.438 5.546 23,112,328 +0.08(+1.41%)
Aug 11, 2009 5.482 5.509 5.408 5.469 20,493,870 -0.14(-2.57%)
Aug 10, 2009 5.589 5.653 5.553 5.613 19,130,174 -0.02(-0.30%)
Aug 07, 2009 5.583 5.720 5.556 5.630 25,281,094 +0.17(+3.13%)
Aug 06, 2009 5.626 5.660 5.432 5.459 20,916,766 -0.16(-2.87%)
Aug 05, 2009 5.499 5.657 5.358 5.620 26,848,448 +0.11(+2.01%)
Aug 04, 2009 5.489 5.549 5.445 5.509 23,363,392 -0.01(-0.24%)
Aug 03, 2009 5.455 5.563 5.428 5.522 23,322,410 +0.23(+4.38%)
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%)
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.