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 -0.030 (-1.09%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 30, 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 (%)
Nov 28, 2008 3.560 3.674 3.496 3.570 11,251,888 -0.06(-1.66%)
Nov 26, 2008 3.234 3.644 3.211 3.630 34,618,168 +0.34(+10.30%)
Nov 25, 2008 3.308 3.328 3.063 3.291 33,161,154 +0.10(+3.15%)
Nov 24, 2008 2.916 3.295 2.879 3.191 39,005,592 +0.36(+12.54%)
Nov 21, 2008 2.848 2.875 2.553 2.835 55,503,992 +0.29(+11.18%)
Nov 20, 2008 2.895 3.020 2.483 2.550 46,822,588 -0.34(-11.73%)
Nov 19, 2008 3.217 3.274 2.852 2.889 31,715,006 -0.44(-13.29%)
Nov 18, 2008 3.439 3.462 3.140 3.332 35,979,248 -0.03(-0.80%)
Nov 17, 2008 3.436 3.587 3.321 3.358 24,815,380 -0.06(-1.77%)
Nov 14, 2008 3.496 3.650 3.355 3.419 41,869,656 -0.40(-10.46%)
Nov 13, 2008 3.355 3.872 3.046 3.818 49,703,768 +0.66(+20.94%)
Nov 12, 2008 3.389 3.419 3.117 3.157 38,562,172 -0.38(-10.64%)
Nov 11, 2008 3.543 3.677 3.422 3.533 23,967,056 -0.21(-5.73%)
Nov 10, 2008 3.868 3.932 3.640 3.748 31,651,856 -0.05(-1.41%)
Nov 07, 2008 3.721 3.808 3.607 3.801 31,800,884 +0.29(+8.32%)
Nov 06, 2008 3.774 3.825 3.456 3.509 42,810,800 -0.27(-7.10%)
Nov 05, 2008 4.244 4.271 3.701 3.778 38,511,460 -0.74(-16.41%)
Nov 04, 2008 4.261 4.593 4.247 4.519 54,861,876 +0.35(+8.45%)
Nov 03, 2008 4.086 4.187 3.956 4.167 43,234,888 +0.24(+6.15%)
Oct 31, 2008 3.888 4.056 3.831 3.925 45,554,656 -0.20(-4.96%)
Oct 30, 2008 3.865 4.217 3.798 4.130 48,903,976 +0.47(+12.73%)
Oct 29, 2008 3.422 3.885 3.308 3.664 49,529,780 +0.21(+6.12%)
Oct 28, 2008 3.201 3.472 3.097 3.452 42,581,276 +0.62(+22.06%)
Oct 27, 2008 2.952 3.093 2.828 2.828 32,995,428 -0.01(-0.35%)
Oct 24, 2008 2.791 2.966 2.734 2.838 44,455,016 -0.40(-12.33%)
Oct 23, 2008 3.100 3.345 2.959 3.238 46,876,544 +0.14(+4.66%)
Oct 22, 2008 3.482 3.516 3.040 3.093 38,925,060 -0.68(-18.04%)
Oct 21, 2008 3.845 3.962 3.697 3.774 34,125,520 -0.28(-6.87%)
Oct 20, 2008 3.872 4.187 3.825 4.053 42,356,536 +0.23(+6.15%)
Oct 17, 2008 3.841 4.080 3.691 3.818 46,422,344 -0.12(-3.15%)
Oct 16, 2008 3.929 4.026 3.362 3.942 65,164,476 +0.40(+11.27%)
Oct 15, 2008 4.244 4.301 3.476 3.543 51,083,828 -0.99(-21.78%)
Oct 14, 2008 4.778 5.036 4.330 4.529 60,119,516 +0.07(+1.50%)
Oct 13, 2008 3.737 4.472 3.620 4.462 48,611,264 +1.21(+37.25%)
Oct 10, 2008 3.184 3.496 2.852 3.251 56,160,920 -0.16(-4.72%)
Oct 09, 2008 3.892 4.083 3.127 3.412 37,088,656 -0.20(-5.48%)
Oct 08, 2008 3.301 3.932 3.187 3.610 50,915,592 -0.10(-2.62%)
Oct 07, 2008 3.942 4.180 3.587 3.707 33,856,272 -0.25(-6.44%)
Oct 06, 2008 4.053 4.167 3.439 3.962 40,375,228 -0.44(-10.05%)
Oct 03, 2008 4.818 4.965 4.368 4.405 25,070,842 -0.33(-7.01%)
Oct 02, 2008 5.378 5.395 4.583 4.737 34,819,756 -0.62(-11.58%)
Oct 01, 2008 5.318 5.462 5.100 5.358 19,662,038 -0.04(-0.81%)
Sep 30, 2008 4.975 5.469 4.898 5.402 33,276,450 +0.86(+18.91%)
Sep 29, 2008 5.100 5.130 4.543 4.543 34,221,728 -0.88(-16.16%)
Sep 26, 2008 5.512 5.519 5.355 5.418 0 -0.17(-3.06%)
Sep 25, 2008 5.485 5.643 5.400 5.589 27,365,174 +0.32(+5.98%)
Sep 24, 2008 5.334 5.435 5.241 5.274 20,905,338 +0.01(+0.13%)
Sep 23, 2008 5.536 5.646 5.220 5.267 35,697,616 -0.25(-4.62%)
Sep 22, 2008 5.556 5.764 5.485 5.522 38,782,272 -0.08(-1.50%)
Sep 19, 2008 5.432 6.039 5.183 5.606 0 +0.48(+9.43%)
Sep 18, 2008 4.724 5.153 4.462 5.123 66,060,616 +0.47(+10.17%)
Sep 17, 2008 5.009 5.066 4.603 4.650 59,412,544 -0.55(-10.64%)
Sep 16, 2008 4.774 5.230 4.774 5.204 58,289,988 +0.10(+1.91%)
Sep 15, 2008 5.264 5.425 5.073 5.106 48,843,844 -0.58(-10.26%)
Sep 12, 2008 5.495 5.717 5.418 5.690 39,919,492 +0.23(+4.31%)
Sep 11, 2008 5.291 5.469 5.267 5.455 61,945,860 -0.13(-2.28%)
Sep 10, 2008 5.663 5.683 5.415 5.583 50,232,604 +0.02(+0.42%)
Sep 09, 2008 5.821 5.898 5.536 5.559 43,654,244 -0.40(-6.65%)
Sep 08, 2008 6.197 6.230 5.831 5.955 43,302,344 +0.08(+1.43%)
Sep 05, 2008 5.714 5.891 5.613 5.871 0 +0.02(+0.34%)
Sep 04, 2008 6.056 6.109 5.794 5.851 41,102,556 -0.25(-4.12%)
Sep 03, 2008 6.086 6.237 6.062 6.103 35,626,368 +0.02(+0.39%)
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.