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 +0.020 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2009 7.063 7.123 6.952 7.110 35,398,312 +0.11(+1.63%)
Nov 27, 2009 6.824 7.069 6.784 6.995 19,403,642 -0.19(-2.66%)
Nov 25, 2009 7.143 7.274 7.086 7.187 28,191,038 +0.28(+4.03%)
Nov 24, 2009 7.019 7.103 6.891 6.908 17,248,596 -0.11(-1.53%)
Nov 23, 2009 7.019 7.130 6.999 7.016 21,983,348 +0.08(+1.11%)
Nov 20, 2009 7.039 7.039 6.794 6.938 18,314,174 -0.07(-0.96%)
Nov 19, 2009 7.036 7.063 6.797 7.006 32,876,642 -0.14(-1.93%)
Nov 18, 2009 7.160 7.214 7.063 7.143 25,779,502 -0.06(-0.79%)
Nov 17, 2009 7.110 7.200 7.016 7.200 24,987,470 +0.09(+1.27%)
Nov 16, 2009 6.985 7.128 6.979 7.110 32,281,358 +0.17(+2.52%)
Nov 13, 2009 6.804 6.985 6.740 6.935 24,389,144 +0.10(+1.42%)
Nov 12, 2009 6.962 7.063 6.751 6.838 28,198,056 -0.18(-2.63%)
Nov 11, 2009 7.177 7.177 6.938 7.022 29,280,874 -0.07(-0.95%)
Nov 10, 2009 6.999 7.133 6.925 7.089 24,761,920 -0.06(-0.80%)
Nov 09, 2009 7.032 7.167 7.002 7.146 24,672,048 +0.21(+3.00%)
Nov 06, 2009 6.804 6.938 6.797 6.938 20,749,042 +0.06(+0.93%)
Nov 05, 2009 6.824 6.972 6.794 6.875 26,851,766 -0.01(-0.15%)
Nov 04, 2009 6.861 6.918 6.744 6.885 58,854,908 +0.04(+0.59%)
Nov 03, 2009 6.673 6.908 6.559 6.844 37,004,304 +0.20(+2.98%)
Nov 02, 2009 6.687 6.848 6.522 6.647 33,522,046 +0.04(+0.56%)
Oct 30, 2009 7.019 7.103 6.506 6.610 48,767,620 -0.33(-4.69%)
Oct 29, 2009 6.583 7.012 6.583 6.935 34,872,072 +0.47(+7.32%)
Oct 28, 2009 6.918 6.952 6.432 6.462 50,466,440 -0.49(-7.05%)
Oct 27, 2009 7.049 7.076 6.865 6.952 28,728,050 -0.15(-2.17%)
Oct 26, 2009 7.217 7.338 7.009 7.106 21,556,630 -0.09(-1.26%)
Oct 23, 2009 7.284 7.287 7.146 7.197 32,111,184 -0.06(-0.88%)
Oct 22, 2009 7.106 7.311 6.974 7.261 22,480,306 +0.24(+3.44%)
Oct 21, 2009 7.009 7.225 6.942 7.019 28,844,172 +0.04(+0.63%)
Oct 20, 2009 6.875 7.026 6.861 6.975 67,500,440 -0.30(-4.11%)
Oct 19, 2009 7.224 7.321 7.146 7.274 22,299,954 +0.05(+0.74%)
Oct 16, 2009 7.173 7.244 7.089 7.220 25,131,360 -0.11(-1.51%)
Oct 15, 2009 7.254 7.331 7.173 7.331 30,325,126 -0.03(-0.41%)
Oct 14, 2009 7.217 7.378 7.207 7.361 25,505,620 +0.32(+4.48%)
Oct 13, 2009 7.002 7.046 6.912 7.046 19,659,990 +0.02(+0.29%)
Oct 12, 2009 7.006 7.046 6.935 7.026 11,920,744 +0.07(+1.01%)
Oct 09, 2009 6.912 6.972 6.885 6.955 18,350,268 +0.08(+1.12%)
Oct 08, 2009 6.727 6.918 6.697 6.878 30,333,170 +0.20(+3.01%)
Oct 07, 2009 6.808 6.831 6.623 6.677 56,830,780 -0.26(-3.73%)
Oct 06, 2009 7.093 7.170 6.834 6.935 38,318,856 -0.07(-0.96%)
Oct 05, 2009 6.757 7.002 6.714 7.002 26,444,356 +0.31(+4.66%)
Oct 02, 2009 6.496 6.740 6.479 6.690 31,840,460 +0.12(+1.79%)
Oct 01, 2009 6.710 6.737 6.512 6.573 28,345,896 -0.10(-1.51%)
Sep 30, 2009 6.606 6.777 6.462 6.673 42,627,492 +0.21(+3.27%)
Sep 29, 2009 6.462 6.512 6.418 6.462 29,297,848 +0.16(+2.56%)
Sep 28, 2009 6.197 6.314 6.180 6.301 11,878,149 +0.16(+2.57%)
Sep 25, 2009 6.076 6.197 6.073 6.143 18,780,806 +0.06(+0.99%)
Sep 24, 2009 6.230 6.267 6.016 6.083 21,794,862 -0.10(-1.57%)
Sep 23, 2009 6.294 6.338 6.173 6.180 21,792,946 -0.14(-2.23%)
Sep 22, 2009 6.251 6.378 6.214 6.321 19,211,760 +0.13(+2.17%)
Sep 21, 2009 6.126 6.214 6.103 6.187 14,770,464 -0.05(-0.75%)
Sep 18, 2009 6.298 6.328 6.220 6.234 19,169,748 -0.02(-0.38%)
Sep 17, 2009 6.264 6.348 6.190 6.257 23,389,412 +0.08(+1.30%)
Sep 16, 2009 6.153 6.281 6.137 6.177 29,244,258 +0.08(+1.26%)
Sep 15, 2009 6.019 6.130 5.952 6.100 17,746,502 +0.10(+1.62%)
Sep 14, 2009 5.882 6.016 5.858 6.002 13,420,531 +0.04(+0.73%)
Sep 11, 2009 5.955 6.002 5.915 5.959 17,668,094 +0.07(+1.20%)
Sep 10, 2009 5.798 5.939 5.774 5.888 17,149,952 +0.09(+1.62%)
Sep 09, 2009 5.791 5.855 5.717 5.794 17,766,844 -0.00(-0.06%)
Sep 08, 2009 5.794 5.808 5.717 5.798 22,180,970 +0.13(+2.37%)
Sep 04, 2009 5.499 5.684 5.459 5.663 17,434,908 +0.23(+4.20%)
Sep 03, 2009 5.439 5.476 5.355 5.435 17,086,808 +0.06(+1.12%)
Sep 02, 2009 5.328 5.432 5.291 5.375 20,813,704 +0.06(+1.07%)
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.