Skip to main content

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.197 5.197 5.029 5.130 32,806,366 +0.05(+0.93%)
May 28, 2009 5.013 5.093 4.939 5.083 29,724,414 +0.18(+3.70%)
May 27, 2009 4.984 5.073 4.875 4.902 32,742,496 -0.05(-1.08%)
May 26, 2009 4.690 4.966 4.667 4.956 28,117,646 +0.22(+4.68%)
May 22, 2009 4.707 4.806 4.566 4.734 41,855,648 +0.05(+1.00%)
May 21, 2009 4.690 4.724 4.610 4.687 21,966,030 -0.02(-0.43%)
May 20, 2009 4.734 7.378 4.690 4.707 33,412,786 +0.02(+0.50%)
May 19, 2009 4.630 4.767 4.579 4.683 20,023,366 +0.03(+0.65%)
May 18, 2009 4.458 4.660 4.452 4.653 22,168,132 +0.32(+7.45%)
May 15, 2009 4.421 4.452 4.317 4.331 18,209,290 +0.06(+1.50%)
May 14, 2009 4.294 4.457 4.267 4.267 17,345,576 +0.00(+0.08%)
May 13, 2009 4.371 4.388 4.253 4.263 24,593,252 -0.25(-5.44%)
May 12, 2009 4.616 4.663 4.455 4.509 28,169,612 -0.07(-1.61%)
May 11, 2009 4.586 4.626 4.515 4.583 31,012,380 -0.10(-2.08%)
May 08, 2009 4.670 4.704 4.509 4.680 30,899,386 +0.21(+4.66%)
May 07, 2009 4.683 4.717 4.435 4.472 37,698,344 -0.25(-5.20%)
May 06, 2009 4.670 4.794 4.626 4.717 50,398,856 +0.17(+3.85%)
May 05, 2009 4.512 4.586 4.435 4.542 31,684,458 +0.01(+0.30%)
May 04, 2009 4.307 4.536 4.287 4.529 27,698,318 +0.29(+6.81%)
May 01, 2009 4.166 4.294 4.069 4.240 20,498,974 +0.11(+2.77%)
Apr 30, 2009 4.237 4.280 4.122 4.126 36,242,716 -0.06(-1.37%)
Apr 29, 2009 3.991 4.196 3.985 4.183 31,472,798 +0.29(+7.42%)
Apr 28, 2009 3.790 3.968 3.763 3.894 22,682,560 +0.05(+1.22%)
Apr 27, 2009 3.944 3.975 3.823 3.847 24,332,934 -0.17(-4.18%)
Apr 24, 2009 4.025 4.069 3.948 4.015 30,906,068 +0.08(+2.05%)
Apr 23, 2009 3.850 3.954 3.786 3.934 44,411,952 +0.17(+4.55%)
Apr 22, 2009 3.820 3.850 3.749 3.763 31,350,400 -0.08(-2.10%)
Apr 21, 2009 3.692 3.847 3.628 3.844 25,161,244 +0.13(+3.53%)
Apr 20, 2009 3.850 3.861 3.709 3.712 21,778,810 -0.26(-6.51%)
Apr 17, 2009 4.065 4.065 3.964 3.971 18,552,580 -0.06(-1.42%)
Apr 16, 2009 3.998 4.079 3.931 4.028 24,291,600 +0.09(+2.39%)
Apr 15, 2009 3.840 3.944 3.810 3.934 24,979,582 +0.06(+1.47%)
Apr 14, 2009 4.038 4.075 3.874 3.877 40,926,320 -0.18(-4.47%)
Apr 13, 2009 4.069 4.109 4.022 4.059 27,987,212 -0.06(-1.39%)
Apr 09, 2009 3.988 4.122 3.964 4.116 33,683,368 +0.25(+6.34%)
Apr 08, 2009 3.850 3.911 3.786 3.870 26,329,058 +0.09(+2.49%)
Apr 07, 2009 3.736 3.850 3.712 3.776 25,682,346 -0.02(-0.62%)
Apr 06, 2009 3.756 3.823 3.699 3.800 29,017,470 -0.02(-0.44%)
Apr 03, 2009 3.709 3.860 3.665 3.817 28,543,614 +0.12(+3.37%)
Apr 02, 2009 3.659 3.739 3.608 3.692 32,242,886 +0.18(+5.17%)
Apr 01, 2009 3.340 3.518 3.319 3.511 22,804,708 +0.18(+5.56%)
Mar 31, 2009 3.353 3.413 3.303 3.326 26,446,546 +0.07(+2.06%)
Mar 30, 2009 3.346 3.350 3.245 3.259 35,084,056 -0.28(-7.88%)
Mar 26, 2009 3.457 3.544 3.410 3.538 25,854,510 +0.12(+3.44%)
Mar 25, 2009 3.400 3.481 3.316 3.420 41,101,500 +0.06(+1.80%)
Mar 24, 2009 3.393 3.434 3.346 3.360 30,470,514 -0.14(-3.94%)
Mar 23, 2009 3.358 3.518 3.353 3.497 40,365,228 +0.32(+10.04%)
Mar 20, 2009 3.242 3.262 3.161 3.178 18,987,374 -0.14(-4.15%)
Mar 19, 2009 3.484 3.484 3.235 3.316 44,265,964 -0.07(-2.18%)
Mar 18, 2009 3.256 3.427 3.174 3.390 33,724,972 +0.10(+3.06%)
Mar 17, 2009 3.192 3.289 3.135 3.289 22,979,018 +0.13(+4.26%)
Mar 16, 2009 3.289 3.323 3.151 3.155 21,741,638 +0.01(+0.21%)
Mar 13, 2009 3.209 3.239 3.098 3.148 0 -0.05(-1.68%)
Mar 12, 2009 3.071 3.212 3.034 3.202 25,772,324 +0.16(+5.30%)
Mar 11, 2009 3.121 3.148 2.997 3.041 26,486,022 -0.05(-1.52%)
Mar 10, 2009 2.920 3.098 2.913 3.088 36,502,972 +0.24(+8.24%)
Mar 09, 2009 2.876 2.967 2.822 2.852 34,697,092 -0.10(-3.30%)
Mar 06, 2009 2.920 3.007 2.859 2.950 0 +0.06(+2.09%)
Mar 05, 2009 2.842 2.926 2.805 2.889 21,373,820 -0.06(-2.05%)
Mar 04, 2009 2.846 2.967 2.812 2.950 39,601,824 +0.24(+8.66%)
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.