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 (%)
Oct 30, 2009 7.019 7.103 6.505 6.609 48,769,380 -0.33(-4.69%)
Oct 29, 2009 6.583 7.012 6.583 6.935 34,873,328 +0.47(+7.32%)
Oct 28, 2009 6.918 6.952 6.432 6.462 50,468,260 -0.49(-7.05%)
Oct 27, 2009 7.049 7.076 6.864 6.952 28,729,086 -0.15(-2.17%)
Oct 26, 2009 7.217 7.337 7.009 7.106 21,557,408 -0.09(-1.26%)
Oct 23, 2009 7.284 7.287 7.146 7.196 32,112,342 -0.06(-0.88%)
Oct 22, 2009 7.106 7.311 6.973 7.260 22,481,116 +0.24(+3.44%)
Oct 21, 2009 7.009 7.225 6.942 7.019 28,845,212 +0.04(+0.63%)
Oct 20, 2009 6.874 7.025 6.861 6.975 67,502,880 -0.30(-4.11%)
Oct 19, 2009 7.223 7.321 7.146 7.274 22,300,760 +0.05(+0.74%)
Oct 16, 2009 7.173 7.243 7.089 7.220 25,132,266 -0.11(-1.51%)
Oct 15, 2009 7.254 7.331 7.173 7.331 30,326,218 -0.03(-0.41%)
Oct 14, 2009 7.217 7.378 7.207 7.361 25,506,540 +0.32(+4.48%)
Oct 13, 2009 7.002 7.046 6.911 7.046 19,660,700 +0.02(+0.29%)
Oct 12, 2009 7.005 7.046 6.935 7.025 11,921,174 +0.07(+1.01%)
Oct 09, 2009 6.911 6.972 6.884 6.955 18,350,930 +0.08(+1.12%)
Oct 08, 2009 6.727 6.918 6.697 6.878 30,334,264 +0.20(+3.02%)
Oct 07, 2009 6.807 6.831 6.623 6.676 56,832,828 -0.26(-3.73%)
Oct 06, 2009 7.092 7.170 6.834 6.935 38,320,240 -0.07(-0.96%)
Oct 05, 2009 6.757 7.002 6.713 7.002 26,445,310 +0.31(+4.66%)
Oct 02, 2009 6.495 6.740 6.479 6.690 31,841,608 +0.12(+1.79%)
Oct 01, 2009 6.710 6.737 6.512 6.572 28,346,918 -0.10(-1.51%)
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%)
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.